Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.29 | 20.17 | 17.77 | 20.14 | 9,106,512 | +1.93(+10.60%) |
Feb 25, 2021 | 16.79 | 18.36 | 16.58 | 18.21 | 12,826,982 | +1.42(+8.49%) |
Feb 24, 2021 | 17.03 | 17.29 | 16.59 | 16.79 | 5,456,355 | +0.19(+1.17%) |
Feb 23, 2021 | 16.52 | 17.13 | 15.70 | 16.59 | 6,913,036 | -0.29(-1.73%) |
Feb 22, 2021 | 17.31 | 17.55 | 16.85 | 16.88 | 3,935,316 | -0.40(-2.29%) |
Feb 19, 2021 | 17.68 | 17.69 | 17.21 | 17.28 | 6,941,669 | -0.17(-1.00%) |
Feb 18, 2021 | 18.20 | 18.28 | 17.39 | 17.45 | 6,873,631 | -0.69(-3.82%) |
Feb 17, 2021 | 18.52 | 19.40 | 17.95 | 18.15 | 10,491,049 | -0.27(-1.48%) |
Feb 16, 2021 | 21.70 | 22.25 | 16.91 | 18.42 | 27,848,368 | -11.22(-37.85%) |
Feb 12, 2021 | 29.48 | 30.08 | 28.92 | 29.64 | 1,191,350 | -0.01(-0.02%) |
Feb 11, 2021 | 30.28 | 30.50 | 28.92 | 29.64 | 1,229,088 | -0.49(-1.61%) |
Feb 10, 2021 | 30.32 | 30.56 | 29.48 | 30.13 | 1,147,104 | -0.01(-0.04%) |
Feb 09, 2021 | 31.16 | 31.37 | 30.05 | 30.14 | 1,161,225 | -0.87(-2.82%) |
Feb 08, 2021 | 31.16 | 31.68 | 30.63 | 31.02 | 1,582,901 | +0.12(+0.40%) |
Feb 05, 2021 | 30.71 | 31.01 | 30.46 | 30.89 | 1,499,223 | +0.27(+0.89%) |
Feb 04, 2021 | 30.27 | 30.71 | 29.73 | 30.62 | 1,301,956 | +0.54(+1.79%) |
Feb 03, 2021 | 30.27 | 31.00 | 30.06 | 30.08 | 1,211,034 | +0.03(+0.09%) |
Feb 02, 2021 | 29.79 | 30.38 | 29.37 | 30.06 | 2,113,107 | +0.43(+1.46%) |
Feb 01, 2021 | 29.41 | 29.76 | 28.63 | 29.62 | 1,418,951 | +0.77(+2.67%) |
Jan 29, 2021 | 28.96 | 29.98 | 28.43 | 28.85 | 1,888,466 | -0.29(-1.00%) |
Jan 28, 2021 | 30.60 | 30.76 | 29.02 | 29.15 | 1,894,792 | -1.15(-3.78%) |
Jan 27, 2021 | 29.22 | 30.43 | 28.92 | 30.29 | 3,486,640 | +0.45(+1.52%) |
Jan 26, 2021 | 31.25 | 31.35 | 29.53 | 29.84 | 1,741,883 | -1.31(-4.22%) |
Jan 25, 2021 | 31.17 | 31.22 | 29.90 | 31.15 | 2,414,984 | +0.95(+3.13%) |
Jan 22, 2021 | 29.80 | 30.38 | 29.80 | 30.21 | 1,955,167 | -0.13(-0.43%) |
Jan 21, 2021 | 31.02 | 31.16 | 30.29 | 30.34 | 1,471,919 | -0.67(-2.17%) |
Jan 20, 2021 | 32.36 | 32.53 | 30.67 | 31.01 | 2,262,358 | -1.06(-3.29%) |
Jan 19, 2021 | 33.39 | 33.55 | 32.01 | 32.07 | 2,055,357 | -0.66(-2.02%) |
Jan 15, 2021 | 33.55 | 34.20 | 32.67 | 32.73 | 1,683,114 | -0.85(-2.55%) |
Jan 14, 2021 | 32.52 | 33.86 | 32.23 | 33.58 | 1,329,451 | +1.53(+4.77%) |
Jan 13, 2021 | 34.03 | 34.31 | 31.92 | 32.05 | 1,664,240 | -1.84(-5.43%) |
Jan 12, 2021 | 32.80 | 34.77 | 32.80 | 33.89 | 4,176,828 | +1.25(+3.83%) |
Jan 11, 2021 | 32.13 | 32.82 | 30.17 | 32.64 | 2,765,433 | +1.20(+3.83%) |
Jan 08, 2021 | 31.42 | 32.09 | 30.62 | 31.44 | 1,388,519 | +0.12(+0.37%) |
Jan 07, 2021 | 29.64 | 31.50 | 29.47 | 31.32 | 1,553,387 | +2.24(+7.71%) |
Jan 06, 2021 | 28.93 | 29.68 | 28.65 | 29.08 | 1,229,016 | -0.02(-0.07%) |
Jan 05, 2021 | 28.92 | 29.36 | 28.42 | 29.10 | 1,595,186 | +0.17(+0.60%) |
Jan 04, 2021 | 28.13 | 29.11 | 27.75 | 28.92 | 1,660,312 | +0.90(+3.21%) |
Dec 31, 2020 | 28.02 | 28.02 | 28.02 | 1,347,203 | -0.54(-1.90%) | |
Dec 30, 2020 | 28.78 | 29.31 | 28.06 | 28.57 | 1,347,203 | +0.01(+0.02%) |
Dec 29, 2020 | 29.60 | 29.92 | 28.29 | 28.56 | 1,879,999 | -1.07(-3.61%) |
Dec 28, 2020 | 29.84 | 31.06 | 29.34 | 29.63 | 2,637,240 | +0.14(+0.46%) |
Dec 24, 2020 | 29.83 | 30.02 | 29.11 | 29.49 | 457,950 | -0.30(-1.02%) |
Dec 23, 2020 | 29.71 | 30.12 | 29.07 | 29.80 | 878,259 | +0.24(+0.81%) |
Dec 22, 2020 | 30.04 | 30.58 | 29.29 | 29.56 | 1,351,024 | -0.36(-1.19%) |
Dec 21, 2020 | 28.71 | 30.04 | 27.91 | 29.92 | 1,537,799 | +0.95(+3.29%) |
Dec 18, 2020 | 29.09 | 29.53 | 28.71 | 28.96 | 2,781,670 | -0.03(-0.09%) |
Dec 17, 2020 | 28.85 | 29.08 | 28.40 | 28.99 | 1,380,958 | +0.20(+0.70%) |
Dec 16, 2020 | 28.94 | 29.00 | 28.08 | 28.79 | 1,362,334 | +0.06(+0.20%) |
Dec 15, 2020 | 29.00 | 29.82 | 28.43 | 28.73 | 1,616,964 | -0.12(-0.43%) |
Dec 14, 2020 | 28.15 | 30.04 | 28.04 | 28.85 | 3,311,401 | +1.35(+4.92%) |
Dec 11, 2020 | 27.61 | 28.00 | 26.88 | 27.50 | 1,692,995 | -0.10(-0.35%) |
Dec 10, 2020 | 27.78 | 28.35 | 27.45 | 27.60 | 2,148,312 | +0.00(+0.00%) |
Dec 09, 2020 | 28.61 | 29.07 | 27.53 | 27.60 | 2,469,703 | -1.16(-4.03%) |
Dec 08, 2020 | 29.42 | 29.47 | 27.98 | 28.76 | 3,120,845 | -0.65(-2.20%) |
Dec 07, 2020 | 30.44 | 30.91 | 29.11 | 29.40 | 1,937,267 | -0.98(-3.24%) |
Dec 04, 2020 | 30.34 | 31.08 | 30.19 | 30.39 | 1,013,635 | -0.04(-0.13%) |
Dec 03, 2020 | 29.84 | 30.76 | 29.73 | 30.43 | 1,170,220 | +0.51(+1.71%) |
Dec 02, 2020 | 29.66 | 30.25 | 29.34 | 29.92 | 1,996,686 | +0.21(+0.70%) |