Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.61 | 30.11 | 28.27 | 29.01 | 2,197,329 | -0.91(-3.04%) |
Feb 25, 2021 | 30.60 | 31.10 | 29.53 | 29.92 | 2,405,866 | -0.61(-2.00%) |
Feb 24, 2021 | 29.64 | 31.37 | 29.19 | 30.53 | 3,265,987 | +1.15(+3.93%) |
Feb 23, 2021 | 28.43 | 29.48 | 27.29 | 29.38 | 2,280,156 | +0.89(+3.13%) |
Feb 22, 2021 | 28.14 | 29.42 | 27.99 | 28.49 | 1,889,835 | +0.38(+1.37%) |
Feb 19, 2021 | 27.81 | 28.14 | 27.40 | 28.10 | 1,960,111 | +0.38(+1.39%) |
Feb 18, 2021 | 28.82 | 29.54 | 27.60 | 27.72 | 2,881,302 | -1.35(-4.65%) |
Feb 17, 2021 | 29.17 | 29.45 | 28.40 | 29.07 | 1,866,017 | -0.05(-0.16%) |
Feb 16, 2021 | 29.45 | 29.84 | 28.91 | 29.11 | 1,620,549 | +0.28(+0.98%) |
Feb 12, 2021 | 28.21 | 29.05 | 28.16 | 28.83 | 1,714,897 | +0.30(+1.05%) |
Feb 11, 2021 | 29.27 | 29.27 | 27.95 | 28.53 | 1,225,431 | -0.59(-2.03%) |
Feb 10, 2021 | 28.44 | 29.16 | 28.01 | 29.12 | 1,305,042 | +0.69(+2.44%) |
Feb 09, 2021 | 28.95 | 29.13 | 28.24 | 28.43 | 1,460,291 | -0.89(-3.04%) |
Feb 08, 2021 | 29.02 | 29.40 | 28.67 | 29.32 | 1,733,507 | +0.97(+3.41%) |
Feb 05, 2021 | 28.55 | 28.74 | 28.12 | 28.35 | 1,518,087 | +0.39(+1.41%) |
Feb 04, 2021 | 28.28 | 28.47 | 27.72 | 27.96 | 1,434,794 | -0.21(-0.73%) |
Feb 03, 2021 | 27.70 | 28.50 | 27.70 | 28.17 | 1,878,024 | +0.77(+2.81%) |
Feb 02, 2021 | 27.02 | 27.78 | 26.69 | 27.40 | 2,497,027 | +1.13(+4.32%) |
Feb 01, 2021 | 26.07 | 26.43 | 25.30 | 26.26 | 1,711,730 | +0.59(+2.30%) |
Jan 29, 2021 | 25.87 | 26.96 | 25.43 | 25.67 | 1,839,637 | -0.54(-2.08%) |
Jan 28, 2021 | 25.66 | 26.49 | 25.36 | 26.22 | 2,129,115 | +0.99(+3.93%) |
Jan 27, 2021 | 25.23 | 25.92 | 24.91 | 25.23 | 2,522,452 | -0.56(-2.17%) |
Jan 26, 2021 | 26.42 | 26.94 | 25.70 | 25.79 | 2,433,512 | -0.36(-1.36%) |
Jan 25, 2021 | 26.46 | 26.46 | 25.35 | 26.14 | 1,795,604 | -0.75(-2.78%) |
Jan 22, 2021 | 26.42 | 26.94 | 26.17 | 26.89 | 1,691,502 | +0.00(+0.00%) |
Jan 21, 2021 | 27.94 | 28.03 | 26.21 | 26.89 | 2,194,163 | -0.93(-3.36%) |
Jan 20, 2021 | 28.52 | 28.62 | 27.47 | 27.82 | 1,764,095 | -0.29(-1.03%) |
Jan 19, 2021 | 28.23 | 28.37 | 27.94 | 28.11 | 1,500,351 | +0.05(+0.17%) |
Jan 15, 2021 | 28.60 | 28.77 | 27.85 | 28.07 | 1,697,494 | -0.97(-3.35%) |
Jan 14, 2021 | 28.86 | 29.42 | 28.69 | 29.04 | 1,761,694 | +0.36(+1.24%) |
Jan 13, 2021 | 29.48 | 29.52 | 28.49 | 28.68 | 2,055,642 | -0.30(-1.03%) |
Jan 12, 2021 | 27.57 | 29.04 | 27.51 | 28.98 | 2,179,976 | +1.68(+6.16%) |
Jan 11, 2021 | 26.60 | 27.53 | 26.37 | 27.30 | 1,869,720 | +0.01(+0.03%) |
Jan 08, 2021 | 28.79 | 28.84 | 26.97 | 27.29 | 2,682,287 | -1.19(-4.17%) |
Jan 07, 2021 | 27.06 | 28.60 | 26.82 | 28.48 | 5,197,657 | +1.79(+6.73%) |
Jan 06, 2021 | 26.63 | 26.89 | 25.77 | 26.68 | 2,705,146 | +0.72(+2.77%) |
Jan 05, 2021 | 24.73 | 26.43 | 24.59 | 25.96 | 2,364,618 | +1.51(+6.19%) |
Jan 04, 2021 | 25.04 | 25.42 | 24.16 | 24.45 | 1,872,534 | -0.21(-0.83%) |
Dec 31, 2020 | 24.66 | 24.66 | 24.66 | 1,805,993 | +0.19(+0.76%) | |
Dec 30, 2020 | 24.37 | 24.96 | 24.23 | 24.47 | 1,805,993 | +0.06(+0.23%) |
Dec 29, 2020 | 24.24 | 24.52 | 23.83 | 24.41 | 1,641,619 | +0.36(+1.52%) |
Dec 28, 2020 | 24.94 | 25.04 | 23.83 | 24.05 | 1,716,880 | -0.77(-3.09%) |
Dec 24, 2020 | 24.96 | 25.13 | 24.39 | 24.81 | 540,009 | -0.28(-1.12%) |
Dec 23, 2020 | 25.21 | 25.59 | 24.99 | 25.09 | 1,629,716 | +0.18(+0.71%) |
Dec 22, 2020 | 25.28 | 25.62 | 24.89 | 24.92 | 1,175,075 | -0.39(-1.55%) |
Dec 21, 2020 | 24.52 | 25.51 | 24.24 | 25.31 | 2,057,877 | +0.12(+0.48%) |
Dec 18, 2020 | 25.66 | 26.07 | 24.93 | 25.19 | 5,412,080 | -0.75(-2.88%) |
Dec 17, 2020 | 26.65 | 26.77 | 25.54 | 25.94 | 2,540,511 | -0.50(-1.87%) |
Dec 16, 2020 | 26.51 | 26.61 | 25.81 | 26.43 | 2,138,145 | +0.09(+0.36%) |
Dec 15, 2020 | 25.70 | 26.36 | 25.32 | 26.34 | 1,867,641 | +0.69(+2.70%) |
Dec 14, 2020 | 26.81 | 26.81 | 25.65 | 25.65 | 3,698,285 | -0.76(-2.87%) |
Dec 11, 2020 | 25.86 | 26.41 | 25.37 | 26.40 | 2,646,229 | +0.18(+0.68%) |
Dec 10, 2020 | 24.29 | 26.23 | 24.27 | 26.23 | 2,590,668 | +1.93(+7.92%) |
Dec 09, 2020 | 25.05 | 25.27 | 23.91 | 24.30 | 1,995,272 | -0.25(-1.03%) |
Dec 08, 2020 | 23.79 | 25.03 | 23.74 | 24.55 | 2,434,469 | +0.51(+2.14%) |
Dec 07, 2020 | 24.67 | 24.68 | 23.71 | 24.04 | 2,480,692 | -0.75(-3.02%) |
Dec 04, 2020 | 23.78 | 25.00 | 23.75 | 24.79 | 3,130,494 | +1.51(+6.51%) |
Dec 03, 2020 | 23.09 | 23.71 | 22.68 | 23.27 | 2,677,028 | +0.68(+3.02%) |
Dec 02, 2020 | 22.09 | 23.06 | 21.93 | 22.59 | 2,521,653 | +0.52(+2.37%) |