Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.89 | 29.89 | 28.31 | 28.94 | 419,300 | -1.05(-3.50%) |
Feb 25, 2021 | 30.64 | 30.75 | 29.92 | 29.99 | 399,697 | -0.65(-2.12%) |
Feb 24, 2021 | 29.31 | 30.68 | 29.31 | 30.64 | 381,333 | +1.47(+5.04%) |
Feb 23, 2021 | 28.74 | 29.49 | 27.60 | 29.17 | 589,702 | +0.14(+0.48%) |
Feb 22, 2021 | 27.29 | 29.60 | 27.21 | 29.03 | 692,930 | +1.64(+5.99%) |
Feb 19, 2021 | 27.10 | 27.71 | 26.93 | 27.39 | 272,100 | +0.49(+1.82%) |
Feb 18, 2021 | 27.10 | 27.30 | 26.54 | 26.90 | 224,183 | -0.31(-1.14%) |
Feb 17, 2021 | 26.50 | 27.33 | 26.26 | 27.21 | 357,072 | +0.33(+1.23%) |
Feb 16, 2021 | 27.85 | 28.10 | 26.67 | 26.88 | 380,719 | -0.86(-3.10%) |
Feb 12, 2021 | 27.33 | 27.81 | 26.11 | 27.74 | 550,200 | +0.65(+2.40%) |
Feb 11, 2021 | 27.42 | 27.82 | 26.69 | 27.09 | 510,931 | -0.40(-1.46%) |
Feb 10, 2021 | 28.01 | 28.26 | 27.26 | 27.49 | 549,808 | -0.52(-1.86%) |
Feb 09, 2021 | 28.50 | 28.51 | 27.57 | 28.01 | 458,762 | -0.47(-1.65%) |
Feb 08, 2021 | 29.50 | 29.58 | 28.13 | 28.48 | 557,806 | -0.69(-2.37%) |
Feb 05, 2021 | 31.00 | 31.00 | 28.18 | 29.17 | 484,200 | -1.49(-4.86%) |
Feb 04, 2021 | 30.05 | 30.86 | 29.54 | 30.66 | 346,891 | +0.71(+2.37%) |
Feb 03, 2021 | 30.55 | 30.92 | 29.67 | 29.95 | 396,687 | +0.16(+0.54%) |
Feb 02, 2021 | 29.59 | 29.98 | 29.05 | 29.79 | 1,550,201 | +0.69(+2.37%) |
Feb 01, 2021 | 29.30 | 29.46 | 28.33 | 29.10 | 514,679 | +0.68(+2.39%) |
Jan 29, 2021 | 29.35 | 29.47 | 28.05 | 28.42 | 412,000 | -0.98(-3.33%) |
Jan 28, 2021 | 29.45 | 30.03 | 29.29 | 29.40 | 317,396 | -0.03(-0.10%) |
Jan 27, 2021 | 29.46 | 30.07 | 28.52 | 29.43 | 401,820 | -1.00(-3.29%) |
Jan 26, 2021 | 31.37 | 31.37 | 30.37 | 30.43 | 252,603 | -0.75(-2.41%) |
Jan 25, 2021 | 31.67 | 32.00 | 28.41 | 31.18 | 1,162,523 | -0.82(-2.56%) |
Jan 22, 2021 | 32.16 | 32.45 | 31.51 | 32.00 | 467,300 | -0.46(-1.42%) |
Jan 21, 2021 | 33.73 | 33.84 | 32.41 | 32.46 | 369,020 | -1.11(-3.31%) |
Jan 20, 2021 | 34.37 | 34.37 | 33.08 | 33.57 | 281,187 | -0.65(-1.90%) |
Jan 19, 2021 | 35.00 | 36.10 | 33.75 | 34.22 | 735,709 | -0.22(-0.64%) |
Jan 15, 2021 | 34.12 | 34.92 | 33.53 | 34.44 | 402,700 | +0.03(+0.09%) |
Jan 14, 2021 | 34.86 | 35.55 | 34.35 | 34.41 | 1,028,210 | +0.14(+0.41%) |
Jan 13, 2021 | 35.75 | 35.87 | 34.00 | 34.27 | 387,912 | -1.47(-4.11%) |
Jan 12, 2021 | 34.56 | 36.58 | 34.05 | 35.74 | 240,586 | +1.53(+4.47%) |
Jan 11, 2021 | 33.47 | 34.39 | 32.88 | 34.21 | 215,592 | +0.63(+1.88%) |
Jan 08, 2021 | 33.81 | 34.40 | 32.60 | 33.58 | 289,500 | -0.10(-0.30%) |
Jan 07, 2021 | 32.75 | 33.91 | 32.30 | 33.68 | 328,985 | +1.40(+4.34%) |
Jan 06, 2021 | 29.31 | 33.22 | 29.31 | 32.28 | 549,376 | +3.22(+11.08%) |
Jan 05, 2021 | 27.69 | 29.40 | 27.69 | 29.06 | 240,757 | +1.34(+4.83%) |
Jan 04, 2021 | 30.03 | 30.17 | 27.56 | 27.72 | 234,852 | -1.39(-4.77%) |
Dec 31, 2020 | 29.11 | 29.11 | 29.11 | 189,436 | +0.16(+0.55%) | |
Dec 30, 2020 | 28.00 | 29.09 | 27.80 | 28.95 | 189,436 | +1.09(+3.91%) |
Dec 29, 2020 | 28.35 | 28.48 | 27.51 | 27.86 | 136,585 | -0.44(-1.55%) |
Dec 28, 2020 | 28.06 | 28.59 | 27.75 | 28.30 | 158,631 | +0.67(+2.42%) |
Dec 24, 2020 | 27.99 | 28.14 | 27.54 | 27.63 | 94,600 | -0.44(-1.57%) |
Dec 23, 2020 | 28.21 | 28.53 | 27.62 | 28.07 | 203,967 | +0.26(+0.93%) |
Dec 22, 2020 | 27.68 | 28.33 | 27.35 | 27.81 | 141,650 | +0.39(+1.42%) |
Dec 21, 2020 | 27.64 | 28.25 | 27.11 | 27.42 | 265,776 | -0.35(-1.26%) |
Dec 18, 2020 | 27.04 | 28.97 | 27.04 | 27.77 | 398,300 | +0.41(+1.50%) |
Dec 17, 2020 | 28.83 | 28.83 | 26.73 | 27.36 | 259,731 | -0.33(-1.19%) |
Dec 16, 2020 | 28.22 | 28.29 | 27.45 | 27.69 | 388,124 | -0.46(-1.63%) |
Dec 15, 2020 | 28.05 | 28.74 | 28.00 | 28.15 | 266,788 | +0.32(+1.15%) |
Dec 14, 2020 | 28.48 | 29.25 | 27.52 | 27.83 | 373,401 | +0.13(+0.47%) |
Dec 11, 2020 | 29.20 | 29.80 | 27.35 | 27.70 | 477,100 | -1.41(-4.84%) |
Dec 10, 2020 | 28.90 | 29.47 | 28.43 | 29.11 | 261,033 | +0.19(+0.66%) |
Dec 09, 2020 | 29.57 | 29.97 | 28.56 | 28.92 | 313,360 | -0.42(-1.43%) |
Dec 08, 2020 | 27.74 | 29.67 | 27.65 | 29.34 | 334,102 | +1.52(+5.46%) |
Dec 07, 2020 | 28.02 | 28.48 | 27.10 | 27.82 | 182,908 | -0.26(-0.93%) |
Dec 04, 2020 | 27.17 | 29.13 | 26.75 | 28.08 | 547,700 | +1.64(+6.20%) |
Dec 03, 2020 | 25.13 | 26.94 | 25.01 | 26.44 | 267,860 | +1.53(+6.14%) |
Dec 02, 2020 | 25.04 | 25.14 | 24.51 | 24.91 | 244,138 | -0.17(-0.68%) |