Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.43 | 26.78 | 26.01 | 26.20 | 798,850 | -0.12(-0.45%) |
Feb 25, 2021 | 27.56 | 27.83 | 26.32 | 26.32 | 412,404 | -0.98(-3.59%) |
Feb 24, 2021 | 27.11 | 27.43 | 26.10 | 27.30 | 367,472 | +0.75(+2.82%) |
Feb 23, 2021 | 26.55 | 26.87 | 26.07 | 26.55 | 404,660 | -0.36(-1.33%) |
Feb 22, 2021 | 26.92 | 27.20 | 26.44 | 26.91 | 473,950 | +0.01(+0.03%) |
Feb 19, 2021 | 26.40 | 26.94 | 25.89 | 26.90 | 626,428 | +0.44(+1.66%) |
Feb 18, 2021 | 27.46 | 27.71 | 26.42 | 26.46 | 943,964 | -1.16(-4.21%) |
Feb 17, 2021 | 27.66 | 28.17 | 27.38 | 27.62 | 421,437 | -0.07(-0.26%) |
Feb 16, 2021 | 28.47 | 28.47 | 27.33 | 27.70 | 442,112 | -0.41(-1.46%) |
Feb 12, 2021 | 28.44 | 28.80 | 27.74 | 28.11 | 646,653 | -0.48(-1.66%) |
Feb 11, 2021 | 28.27 | 28.65 | 27.17 | 28.58 | 801,587 | +0.32(+1.13%) |
Feb 10, 2021 | 31.39 | 31.39 | 27.48 | 28.26 | 1,668,533 | -2.75(-8.88%) |
Feb 09, 2021 | 30.30 | 31.40 | 30.20 | 31.02 | 593,869 | +0.42(+1.38%) |
Feb 08, 2021 | 29.99 | 30.86 | 29.74 | 30.60 | 657,242 | +0.96(+3.24%) |
Feb 05, 2021 | 29.72 | 29.82 | 29.08 | 29.64 | 290,146 | +0.27(+0.93%) |
Feb 04, 2021 | 29.30 | 29.78 | 28.67 | 29.36 | 675,427 | +0.23(+0.79%) |
Feb 03, 2021 | 28.67 | 29.14 | 28.30 | 29.13 | 563,076 | +0.41(+1.43%) |
Feb 02, 2021 | 29.02 | 29.28 | 28.66 | 28.72 | 365,513 | -0.31(-1.07%) |
Feb 01, 2021 | 29.92 | 30.88 | 28.36 | 29.03 | 822,873 | -0.62(-2.10%) |
Jan 29, 2021 | 30.89 | 30.95 | 29.37 | 29.65 | 1,467,022 | -0.78(-2.55%) |
Jan 28, 2021 | 31.20 | 31.70 | 29.90 | 30.43 | 2,182,151 | -0.61(-1.97%) |
Jan 27, 2021 | 29.61 | 32.75 | 29.47 | 31.05 | 2,660,596 | +0.91(+3.00%) |
Jan 26, 2021 | 29.52 | 30.30 | 29.46 | 30.14 | 688,453 | +0.94(+3.21%) |
Jan 25, 2021 | 28.37 | 29.24 | 28.02 | 29.20 | 860,606 | +0.65(+2.29%) |
Jan 22, 2021 | 28.11 | 28.81 | 28.04 | 28.55 | 632,441 | +0.08(+0.29%) |
Jan 21, 2021 | 28.08 | 28.67 | 28.02 | 28.47 | 421,676 | +0.05(+0.16%) |
Jan 20, 2021 | 28.37 | 29.33 | 27.45 | 28.42 | 556,932 | -0.26(-0.89%) |
Jan 19, 2021 | 27.99 | 28.70 | 27.83 | 28.68 | 664,074 | +0.90(+3.23%) |
Jan 15, 2021 | 29.29 | 29.56 | 27.34 | 27.78 | 893,726 | -1.88(-6.32%) |
Jan 14, 2021 | 29.68 | 30.21 | 29.37 | 29.65 | 600,844 | +0.26(+0.87%) |
Jan 13, 2021 | 29.15 | 29.70 | 29.01 | 29.40 | 755,347 | +0.10(+0.34%) |
Jan 12, 2021 | 28.35 | 29.34 | 28.09 | 29.30 | 509,428 | +1.20(+4.26%) |
Jan 11, 2021 | 28.25 | 28.59 | 27.87 | 28.10 | 670,423 | -0.54(-1.88%) |
Jan 08, 2021 | 28.15 | 28.77 | 27.77 | 28.64 | 595,598 | +0.71(+2.55%) |
Jan 07, 2021 | 27.62 | 28.01 | 27.15 | 27.93 | 522,387 | +0.31(+1.13%) |
Jan 06, 2021 | 26.76 | 28.19 | 26.62 | 27.62 | 1,121,017 | +0.98(+3.67%) |
Jan 05, 2021 | 25.84 | 26.93 | 25.84 | 26.64 | 625,441 | +0.69(+2.64%) |
Jan 04, 2021 | 25.94 | 26.45 | 25.35 | 25.95 | 991,362 | +0.25(+0.96%) |
Dec 31, 2020 | 25.70 | 25.70 | 25.70 | 598,473 | +0.30(+1.19%) | |
Dec 30, 2020 | 25.33 | 25.80 | 25.06 | 25.40 | 598,473 | +0.07(+0.29%) |
Dec 29, 2020 | 25.68 | 25.84 | 25.30 | 25.33 | 510,238 | -0.38(-1.46%) |
Dec 28, 2020 | 25.11 | 25.88 | 24.72 | 25.70 | 633,708 | +0.94(+3.80%) |
Dec 24, 2020 | 25.06 | 25.12 | 24.55 | 24.76 | 154,584 | +0.05(+0.22%) |
Dec 23, 2020 | 24.70 | 24.84 | 24.44 | 24.71 | 346,516 | +0.24(+0.97%) |
Dec 22, 2020 | 24.72 | 24.73 | 24.27 | 24.47 | 350,425 | -0.11(-0.45%) |
Dec 21, 2020 | 24.69 | 24.88 | 24.01 | 24.58 | 676,240 | -0.43(-1.72%) |
Dec 18, 2020 | 24.12 | 25.05 | 24.12 | 25.01 | 1,482,656 | +0.72(+2.98%) |
Dec 17, 2020 | 24.40 | 24.73 | 23.78 | 24.29 | 696,189 | -0.21(-0.86%) |
Dec 16, 2020 | 23.99 | 24.70 | 23.88 | 24.50 | 1,397,528 | +0.45(+1.86%) |
Dec 15, 2020 | 22.97 | 24.06 | 22.97 | 24.05 | 819,723 | +1.10(+4.78%) |
Dec 14, 2020 | 22.65 | 23.26 | 22.52 | 22.95 | 584,989 | +0.48(+2.12%) |
Dec 11, 2020 | 22.46 | 22.80 | 22.14 | 22.47 | 1,067,442 | -0.18(-0.81%) |
Dec 10, 2020 | 22.36 | 22.70 | 22.17 | 22.66 | 837,620 | +0.08(+0.37%) |
Dec 09, 2020 | 22.33 | 22.64 | 22.11 | 22.57 | 723,132 | +0.53(+2.41%) |
Dec 08, 2020 | 21.57 | 22.09 | 21.57 | 22.04 | 1,010,767 | +0.27(+1.24%) |
Dec 07, 2020 | 21.70 | 22.41 | 21.64 | 21.77 | 598,765 | -0.09(-0.40%) |
Dec 04, 2020 | 21.36 | 21.86 | 21.06 | 21.86 | 529,129 | +0.70(+3.33%) |
Dec 03, 2020 | 21.01 | 21.39 | 20.98 | 21.16 | 582,652 | +0.02(+0.09%) |
Dec 02, 2020 | 21.21 | 21.41 | 20.95 | 21.14 | 517,767 | -0.34(-1.58%) |