Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.42 | 33.59 | 32.00 | 32.87 | 443,179 | -0.83(-2.47%) |
Feb 25, 2021 | 34.90 | 35.44 | 33.12 | 33.70 | 400,194 | -0.98(-2.84%) |
Feb 24, 2021 | 33.04 | 34.85 | 32.38 | 34.69 | 509,106 | +2.27(+6.99%) |
Feb 23, 2021 | 32.39 | 33.23 | 31.87 | 32.42 | 646,364 | -0.16(-0.50%) |
Feb 22, 2021 | 31.38 | 33.13 | 31.38 | 32.58 | 558,104 | +1.32(+4.22%) |
Feb 19, 2021 | 30.55 | 31.38 | 30.08 | 31.26 | 349,355 | +1.23(+4.11%) |
Feb 18, 2021 | 31.23 | 31.23 | 29.91 | 30.03 | 295,413 | -1.31(-4.18%) |
Feb 17, 2021 | 31.55 | 32.08 | 31.03 | 31.34 | 245,276 | -0.38(-1.21%) |
Feb 16, 2021 | 31.53 | 32.01 | 31.21 | 31.72 | 183,008 | +0.61(+1.97%) |
Feb 12, 2021 | 31.33 | 31.46 | 30.74 | 31.11 | 264,736 | -0.33(-1.06%) |
Feb 11, 2021 | 30.50 | 31.44 | 30.16 | 31.44 | 390,543 | +1.15(+3.79%) |
Feb 10, 2021 | 30.64 | 31.04 | 30.16 | 30.30 | 616,912 | -0.11(-0.38%) |
Feb 09, 2021 | 30.64 | 31.01 | 30.02 | 30.41 | 422,606 | -0.25(-0.81%) |
Feb 08, 2021 | 30.80 | 30.80 | 30.21 | 30.66 | 181,415 | +0.27(+0.88%) |
Feb 05, 2021 | 30.59 | 30.93 | 29.81 | 30.39 | 248,628 | +0.19(+0.63%) |
Feb 04, 2021 | 30.15 | 30.29 | 29.70 | 30.20 | 235,608 | +0.17(+0.57%) |
Feb 03, 2021 | 29.93 | 30.16 | 29.41 | 30.03 | 194,138 | +0.15(+0.51%) |
Feb 02, 2021 | 29.91 | 30.31 | 28.73 | 29.88 | 256,061 | +0.50(+1.69%) |
Feb 01, 2021 | 28.42 | 29.59 | 27.83 | 29.38 | 353,498 | +1.07(+3.78%) |
Jan 29, 2021 | 29.44 | 29.48 | 28.16 | 28.31 | 285,028 | -1.30(-4.39%) |
Jan 28, 2021 | 30.40 | 31.07 | 29.16 | 29.61 | 383,945 | -0.38(-1.28%) |
Jan 27, 2021 | 29.74 | 31.26 | 28.92 | 29.99 | 686,258 | -0.66(-2.15%) |
Jan 26, 2021 | 31.65 | 31.68 | 30.52 | 30.65 | 149,287 | -0.64(-2.05%) |
Jan 25, 2021 | 31.99 | 32.01 | 30.35 | 31.29 | 305,937 | -0.77(-2.42%) |
Jan 22, 2021 | 31.25 | 32.17 | 30.72 | 32.07 | 302,391 | +0.31(+0.96%) |
Jan 21, 2021 | 33.03 | 33.43 | 31.65 | 31.76 | 292,902 | -1.20(-3.65%) |
Jan 20, 2021 | 33.38 | 33.58 | 32.66 | 32.96 | 271,728 | -0.18(-0.55%) |
Jan 19, 2021 | 32.47 | 33.20 | 31.90 | 33.15 | 305,042 | +1.35(+4.24%) |
Jan 15, 2021 | 31.80 | 32.20 | 30.64 | 31.80 | 597,356 | -0.57(-1.77%) |
Jan 14, 2021 | 32.31 | 33.05 | 31.70 | 32.37 | 438,467 | +0.48(+1.50%) |
Jan 13, 2021 | 33.23 | 33.37 | 31.56 | 31.89 | 332,054 | -0.97(-2.94%) |
Jan 12, 2021 | 31.40 | 32.93 | 31.23 | 32.86 | 417,076 | +1.59(+5.08%) |
Jan 11, 2021 | 31.75 | 32.31 | 29.86 | 31.27 | 560,874 | -1.04(-3.22%) |
Jan 08, 2021 | 32.45 | 32.51 | 31.65 | 32.31 | 761,888 | +0.25(+0.77%) |
Jan 07, 2021 | 30.88 | 32.13 | 30.76 | 32.07 | 530,776 | +1.31(+4.26%) |
Jan 06, 2021 | 27.45 | 30.81 | 27.28 | 30.76 | 1,096,102 | +4.12(+15.47%) |
Jan 05, 2021 | 25.24 | 26.93 | 25.24 | 26.64 | 340,583 | +1.19(+4.66%) |
Jan 04, 2021 | 25.75 | 25.99 | 24.74 | 25.45 | 695,465 | -0.09(-0.34%) |
Dec 31, 2020 | 25.54 | 25.54 | 25.54 | 215,607 | -0.36(-1.40%) | |
Dec 30, 2020 | 25.64 | 26.19 | 25.64 | 25.90 | 215,607 | +0.40(+1.58%) |
Dec 29, 2020 | 26.10 | 26.14 | 25.22 | 25.50 | 291,446 | -0.45(-1.72%) |
Dec 28, 2020 | 25.93 | 26.39 | 25.82 | 25.94 | 274,109 | +0.16(+0.63%) |
Dec 24, 2020 | 26.18 | 26.24 | 25.71 | 25.78 | 98,170 | -0.22(-0.84%) |
Dec 23, 2020 | 25.78 | 26.24 | 25.45 | 26.00 | 220,741 | +0.47(+1.83%) |
Dec 22, 2020 | 25.67 | 25.75 | 25.36 | 25.54 | 183,301 | -0.03(-0.11%) |
Dec 21, 2020 | 24.77 | 25.83 | 24.70 | 25.56 | 271,621 | +0.01(+0.04%) |
Dec 18, 2020 | 25.44 | 26.07 | 25.42 | 25.55 | 610,989 | +0.06(+0.22%) |
Dec 17, 2020 | 25.62 | 25.98 | 25.26 | 25.50 | 388,187 | -0.06(-0.22%) |
Dec 16, 2020 | 25.42 | 25.85 | 25.10 | 25.55 | 363,354 | +0.15(+0.60%) |
Dec 15, 2020 | 25.16 | 25.55 | 24.59 | 25.40 | 356,095 | +0.61(+2.46%) |
Dec 14, 2020 | 26.14 | 26.29 | 24.77 | 24.79 | 364,575 | -0.91(-3.55%) |
Dec 11, 2020 | 25.66 | 26.61 | 25.59 | 25.71 | 340,127 | -0.20(-0.77%) |
Dec 10, 2020 | 25.34 | 25.97 | 25.10 | 25.91 | 352,927 | +0.19(+0.74%) |
Dec 09, 2020 | 26.25 | 26.80 | 25.36 | 25.72 | 522,817 | -0.16(-0.63%) |
Dec 08, 2020 | 24.89 | 26.53 | 24.87 | 25.88 | 864,730 | +0.83(+3.30%) |
Dec 07, 2020 | 25.46 | 25.66 | 24.52 | 25.05 | 411,107 | -0.69(-2.70%) |
Dec 04, 2020 | 24.57 | 25.84 | 24.36 | 25.75 | 472,352 | +1.48(+6.12%) |
Dec 03, 2020 | 23.97 | 24.55 | 23.67 | 24.26 | 217,260 | +0.40(+1.67%) |
Dec 02, 2020 | 23.71 | 24.15 | 23.47 | 23.86 | 606,907 | +0.15(+0.64%) |