Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.62 | 43.66 | 40.50 | 42.29 | 138,500 | +0.53(+1.27%) |
Feb 25, 2021 | 44.51 | 46.47 | 41.26 | 41.76 | 214,509 | -3.41(-7.55%) |
Feb 24, 2021 | 44.00 | 45.80 | 42.81 | 45.17 | 257,898 | +1.80(+4.15%) |
Feb 23, 2021 | 44.12 | 44.46 | 37.61 | 43.37 | 379,308 | -1.45(-3.24%) |
Feb 22, 2021 | 44.10 | 47.76 | 44.03 | 44.82 | 478,915 | +1.78(+4.14%) |
Feb 19, 2021 | 43.05 | 47.00 | 41.82 | 43.04 | 345,000 | +2.09(+5.10%) |
Feb 18, 2021 | 40.97 | 41.51 | 39.42 | 40.95 | 254,764 | -0.64(-1.54%) |
Feb 17, 2021 | 43.16 | 44.22 | 40.06 | 41.59 | 273,727 | -1.46(-3.39%) |
Feb 16, 2021 | 42.75 | 44.66 | 41.09 | 43.05 | 240,722 | +1.18(+2.82%) |
Feb 12, 2021 | 39.31 | 42.68 | 38.38 | 41.87 | 258,000 | +2.31(+5.84%) |
Feb 11, 2021 | 40.30 | 42.53 | 39.27 | 39.56 | 229,855 | -0.71(-1.76%) |
Feb 10, 2021 | 42.00 | 42.21 | 38.85 | 40.27 | 281,896 | -1.55(-3.71%) |
Feb 09, 2021 | 42.98 | 43.35 | 41.14 | 41.82 | 227,082 | -0.72(-1.69%) |
Feb 08, 2021 | 40.80 | 43.07 | 40.80 | 42.54 | 234,016 | +2.43(+6.06%) |
Feb 05, 2021 | 38.25 | 40.65 | 37.56 | 40.11 | 194,700 | +2.03(+5.33%) |
Feb 04, 2021 | 35.80 | 38.90 | 35.40 | 38.08 | 219,366 | +1.85(+5.11%) |
Feb 03, 2021 | 36.30 | 37.11 | 35.16 | 36.23 | 307,537 | -0.05(-0.14%) |
Feb 02, 2021 | 38.72 | 39.62 | 36.16 | 36.28 | 284,799 | -1.92(-5.03%) |
Feb 01, 2021 | 35.14 | 38.39 | 34.11 | 38.20 | 322,206 | +1.45(+3.95%) |
Jan 29, 2021 | 36.29 | 38.46 | 36.29 | 36.75 | 211,500 | +0.24(+0.66%) |
Jan 28, 2021 | 38.21 | 38.38 | 34.32 | 36.51 | 341,803 | -1.73(-4.52%) |
Jan 27, 2021 | 37.30 | 39.88 | 35.81 | 38.24 | 287,546 | +0.23(+0.61%) |
Jan 26, 2021 | 35.63 | 38.75 | 34.60 | 38.01 | 490,943 | +3.98(+11.70%) |
Jan 25, 2021 | 35.46 | 36.10 | 32.56 | 34.03 | 477,905 | -0.42(-1.22%) |
Jan 22, 2021 | 31.52 | 34.57 | 31.02 | 34.45 | 536,300 | +2.81(+8.88%) |
Jan 21, 2021 | 30.62 | 31.84 | 29.72 | 31.64 | 186,954 | +1.26(+4.15%) |
Jan 20, 2021 | 29.65 | 31.21 | 29.49 | 30.38 | 377,337 | +1.02(+3.47%) |
Jan 19, 2021 | 28.36 | 29.55 | 28.36 | 29.36 | 205,609 | +0.76(+2.66%) |
Jan 15, 2021 | 29.28 | 29.86 | 28.10 | 28.60 | 166,100 | -0.90(-3.05%) |
Jan 14, 2021 | 28.66 | 29.87 | 28.66 | 29.50 | 184,680 | +1.03(+3.62%) |
Jan 13, 2021 | 28.77 | 29.58 | 28.10 | 28.47 | 246,015 | -0.38(-1.32%) |
Jan 12, 2021 | 27.83 | 29.18 | 27.59 | 28.85 | 394,064 | +1.87(+6.93%) |
Jan 11, 2021 | 26.28 | 27.74 | 25.66 | 26.98 | 190,195 | +0.32(+1.20%) |
Jan 08, 2021 | 26.85 | 27.61 | 26.23 | 26.66 | 229,600 | +0.05(+0.19%) |
Jan 07, 2021 | 26.00 | 27.40 | 25.94 | 26.61 | 261,097 | +1.08(+4.23%) |
Jan 06, 2021 | 24.45 | 26.24 | 23.76 | 25.53 | 361,386 | +0.93(+3.78%) |
Jan 05, 2021 | 23.54 | 24.77 | 23.50 | 24.60 | 251,658 | +1.06(+4.50%) |
Jan 04, 2021 | 25.20 | 25.38 | 22.76 | 23.54 | 460,621 | -1.54(-6.14%) |
Dec 31, 2020 | 25.08 | 25.08 | 25.08 | 398,176 | +0.05(+0.20%) | |
Dec 30, 2020 | 25.00 | 25.95 | 24.71 | 25.03 | 398,176 | +0.08(+0.32%) |
Dec 29, 2020 | 26.33 | 26.33 | 24.14 | 24.95 | 375,868 | -0.98(-3.78%) |
Dec 28, 2020 | 26.98 | 27.33 | 25.60 | 25.93 | 348,370 | -0.86(-3.21%) |
Dec 24, 2020 | 27.30 | 27.71 | 26.34 | 26.79 | 181,900 | -0.33(-1.22%) |
Dec 23, 2020 | 27.71 | 27.81 | 26.08 | 27.12 | 449,731 | -0.54(-1.95%) |
Dec 22, 2020 | 25.87 | 28.02 | 25.42 | 27.66 | 490,361 | +1.70(+6.55%) |
Dec 21, 2020 | 26.26 | 26.62 | 25.52 | 25.96 | 424,117 | -0.66(-2.48%) |
Dec 18, 2020 | 25.50 | 27.08 | 25.14 | 26.62 | 794,400 | +1.02(+3.98%) |
Dec 17, 2020 | 26.00 | 26.11 | 24.60 | 25.60 | 452,721 | -0.14(-0.54%) |
Dec 16, 2020 | 24.37 | 26.09 | 24.37 | 25.74 | 433,661 | +1.43(+5.88%) |
Dec 15, 2020 | 24.43 | 25.79 | 23.93 | 24.31 | 518,340 | -0.05(-0.21%) |
Dec 14, 2020 | 25.32 | 25.50 | 24.01 | 24.36 | 515,418 | -0.31(-1.26%) |
Dec 11, 2020 | 24.24 | 25.21 | 23.83 | 24.67 | 433,900 | +0.51(+2.11%) |
Dec 10, 2020 | 24.91 | 25.38 | 23.83 | 24.16 | 761,274 | -0.93(-3.71%) |
Dec 09, 2020 | 27.67 | 28.87 | 24.41 | 25.09 | 684,898 | -2.07(-7.62%) |
Dec 08, 2020 | 26.15 | 28.09 | 25.70 | 27.16 | 729,473 | +1.36(+5.27%) |
Dec 07, 2020 | 25.99 | 27.30 | 25.53 | 25.80 | 641,462 | +0.54(+2.12%) |
Dec 04, 2020 | 26.67 | 27.49 | 25.02 | 25.27 | 2,744,300 | -4.86(-16.15%) |
Dec 03, 2020 | 30.00 | 32.38 | 29.85 | 30.13 | 560,875 | +0.82(+2.80%) |
Dec 02, 2020 | 25.17 | 29.70 | 24.23 | 29.31 | 906,742 | +2.37(+8.80%) |