Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.37 | 34.81 | 34.26 | 34.62 | 653,510 | +0.16(+0.46%) |
Feb 25, 2021 | 34.52 | 34.68 | 34.37 | 34.46 | 844,740 | -0.04(-0.12%) |
Feb 24, 2021 | 34.74 | 34.93 | 34.41 | 34.50 | 641,951 | -0.13(-0.37%) |
Feb 23, 2021 | 34.56 | 34.76 | 34.42 | 34.63 | 993,829 | +0.01(+0.03%) |
Feb 22, 2021 | 34.91 | 35.10 | 34.59 | 34.62 | 754,173 | -0.43(-1.22%) |
Feb 19, 2021 | 34.51 | 35.26 | 34.51 | 35.05 | 1,321,057 | +0.66(+1.91%) |
Feb 18, 2021 | 34.54 | 34.63 | 34.31 | 34.39 | 1,065,370 | -0.12(-0.35%) |
Feb 17, 2021 | 34.68 | 34.89 | 34.41 | 34.51 | 931,918 | -0.40(-1.16%) |
Feb 16, 2021 | 34.52 | 35.10 | 34.48 | 34.91 | 1,244,039 | +0.03(+0.10%) |
Feb 12, 2021 | 34.51 | 34.95 | 34.37 | 34.88 | 1,541,333 | +0.41(+1.19%) |
Feb 11, 2021 | 34.32 | 35.23 | 34.20 | 34.47 | 2,483,577 | +0.08(+0.23%) |
Feb 10, 2021 | 34.15 | 34.76 | 33.94 | 34.39 | 6,987,972 | +4.66(+15.67%) |
Feb 09, 2021 | 29.03 | 29.91 | 28.83 | 29.73 | 454,949 | +0.88(+3.04%) |
Feb 08, 2021 | 28.45 | 28.86 | 28.21 | 28.85 | 221,129 | +0.73(+2.59%) |
Feb 05, 2021 | 28.94 | 29.16 | 27.99 | 28.13 | 328,058 | -0.70(-2.42%) |
Feb 04, 2021 | 28.39 | 28.91 | 28.17 | 28.82 | 524,247 | +0.68(+2.41%) |
Feb 03, 2021 | 28.01 | 28.23 | 27.54 | 28.15 | 417,782 | +0.24(+0.86%) |
Feb 02, 2021 | 27.12 | 27.94 | 26.96 | 27.91 | 468,031 | +0.98(+3.63%) |
Feb 01, 2021 | 27.13 | 27.19 | 26.23 | 26.93 | 364,490 | +0.08(+0.30%) |
Jan 29, 2021 | 27.57 | 27.85 | 26.73 | 26.85 | 510,235 | -0.70(-2.53%) |
Jan 28, 2021 | 28.13 | 28.13 | 27.40 | 27.55 | 435,634 | -0.58(-2.06%) |
Jan 27, 2021 | 28.62 | 28.76 | 28.06 | 28.13 | 411,614 | -0.76(-2.62%) |
Jan 26, 2021 | 29.21 | 29.27 | 28.60 | 28.88 | 273,275 | -0.31(-1.06%) |
Jan 25, 2021 | 29.68 | 30.73 | 29.11 | 29.19 | 543,477 | -0.49(-1.65%) |
Jan 22, 2021 | 29.05 | 29.74 | 29.01 | 29.68 | 654,412 | +0.55(+1.88%) |
Jan 21, 2021 | 29.36 | 29.57 | 28.88 | 29.13 | 450,718 | -0.09(-0.31%) |
Jan 20, 2021 | 28.88 | 29.23 | 28.23 | 29.22 | 799,854 | +0.70(+2.45%) |
Jan 19, 2021 | 27.85 | 28.72 | 27.66 | 28.53 | 595,919 | +1.15(+4.19%) |
Jan 15, 2021 | 27.03 | 27.80 | 26.76 | 27.38 | 295,774 | +0.22(+0.81%) |
Jan 14, 2021 | 26.98 | 27.46 | 26.87 | 27.16 | 458,415 | +0.35(+1.30%) |
Jan 13, 2021 | 27.27 | 27.27 | 26.65 | 26.81 | 264,718 | -0.40(-1.47%) |
Jan 12, 2021 | 27.13 | 27.25 | 26.64 | 27.21 | 227,387 | +0.01(+0.04%) |
Jan 11, 2021 | 27.05 | 27.62 | 27.05 | 27.20 | 384,465 | -0.14(-0.51%) |
Jan 08, 2021 | 27.60 | 27.84 | 27.02 | 27.34 | 502,013 | -0.13(-0.47%) |
Jan 07, 2021 | 27.16 | 27.56 | 26.86 | 27.47 | 252,836 | +0.47(+1.74%) |
Jan 06, 2021 | 26.22 | 27.26 | 26.02 | 27.00 | 497,016 | +0.99(+3.80%) |
Jan 05, 2021 | 25.74 | 26.30 | 25.74 | 26.01 | 279,165 | +0.14(+0.54%) |
Jan 04, 2021 | 25.79 | 25.93 | 25.27 | 25.87 | 327,490 | +0.11(+0.43%) |
Dec 31, 2020 | 25.76 | 25.76 | 25.76 | 186,658 | +0.05(+0.19%) | |
Dec 30, 2020 | 25.86 | 26.06 | 25.66 | 25.71 | 186,658 | -0.15(-0.58%) |
Dec 29, 2020 | 26.73 | 26.73 | 25.77 | 25.86 | 275,907 | -0.77(-2.88%) |
Dec 28, 2020 | 26.41 | 26.70 | 26.28 | 26.63 | 361,360 | +0.47(+1.79%) |
Dec 24, 2020 | 26.25 | 26.32 | 26.03 | 26.16 | 131,744 | +0.06(+0.23%) |
Dec 23, 2020 | 26.18 | 26.36 | 26.02 | 26.10 | 195,689 | -0.05(-0.19%) |
Dec 22, 2020 | 25.83 | 26.32 | 25.74 | 26.15 | 241,244 | +0.32(+1.24%) |
Dec 21, 2020 | 25.86 | 25.86 | 25.34 | 25.83 | 305,993 | -0.03(-0.12%) |
Dec 18, 2020 | 25.64 | 26.37 | 25.48 | 25.86 | 903,263 | +0.42(+1.67%) |
Dec 17, 2020 | 25.13 | 25.62 | 25.12 | 25.44 | 275,686 | +0.42(+1.69%) |
Dec 16, 2020 | 25.19 | 25.48 | 24.83 | 25.01 | 311,627 | -0.01(-0.04%) |
Dec 15, 2020 | 24.46 | 25.09 | 24.37 | 25.02 | 432,568 | +0.74(+3.06%) |
Dec 14, 2020 | 24.50 | 24.85 | 24.23 | 24.28 | 308,501 | -0.03(-0.14%) |
Dec 11, 2020 | 24.00 | 24.44 | 23.83 | 24.32 | 338,586 | +0.29(+1.20%) |
Dec 10, 2020 | 24.33 | 24.40 | 23.99 | 24.03 | 210,872 | -0.28(-1.15%) |
Dec 09, 2020 | 24.30 | 24.44 | 24.14 | 24.31 | 252,058 | +0.19(+0.79%) |
Dec 08, 2020 | 24.05 | 24.29 | 23.95 | 24.12 | 202,098 | +0.00(+0.00%) |
Dec 07, 2020 | 23.55 | 24.18 | 23.40 | 24.12 | 301,739 | +0.53(+2.24%) |
Dec 04, 2020 | 23.04 | 23.63 | 23.02 | 23.59 | 213,057 | +0.60(+2.60%) |
Dec 03, 2020 | 23.22 | 23.22 | 22.79 | 22.99 | 273,899 | -0.13(-0.56%) |
Dec 02, 2020 | 23.27 | 23.27 | 22.86 | 23.12 | 317,161 | -0.15(-0.64%) |