Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.80 | 27.02 | 24.17 | 25.20 | 434,300 | -1.51(-5.65%) |
Feb 25, 2021 | 27.95 | 28.71 | 26.55 | 26.71 | 1,110,946 | -0.51(-1.87%) |
Feb 24, 2021 | 31.76 | 33.25 | 26.32 | 27.22 | 1,676,689 | -9.09(-25.03%) |
Feb 23, 2021 | 35.97 | 37.08 | 34.52 | 36.31 | 566,220 | -0.47(-1.28%) |
Feb 22, 2021 | 36.15 | 38.10 | 35.92 | 36.78 | 330,492 | -0.06(-0.16%) |
Feb 19, 2021 | 36.56 | 37.97 | 36.11 | 36.84 | 382,300 | +0.34(+0.93%) |
Feb 18, 2021 | 36.47 | 37.73 | 35.77 | 36.50 | 336,978 | -0.50(-1.35%) |
Feb 17, 2021 | 35.46 | 37.71 | 34.43 | 37.00 | 322,883 | +1.50(+4.23%) |
Feb 16, 2021 | 34.25 | 35.84 | 34.25 | 35.50 | 284,437 | +0.97(+2.81%) |
Feb 12, 2021 | 34.91 | 34.95 | 34.02 | 34.53 | 171,000 | -0.24(-0.69%) |
Feb 11, 2021 | 35.24 | 35.40 | 33.76 | 34.77 | 307,900 | -0.13(-0.37%) |
Feb 10, 2021 | 35.66 | 36.20 | 34.12 | 34.90 | 260,429 | -0.58(-1.63%) |
Feb 09, 2021 | 35.33 | 36.67 | 35.05 | 35.48 | 255,338 | +0.07(+0.20%) |
Feb 08, 2021 | 33.82 | 35.65 | 33.75 | 35.41 | 495,451 | +1.94(+5.80%) |
Feb 05, 2021 | 33.84 | 34.12 | 32.98 | 33.47 | 223,400 | +0.01(+0.03%) |
Feb 04, 2021 | 31.81 | 33.65 | 31.10 | 33.46 | 284,770 | +2.06(+6.56%) |
Feb 03, 2021 | 31.45 | 33.23 | 31.10 | 31.40 | 420,751 | +0.12(+0.38%) |
Feb 02, 2021 | 31.71 | 32.54 | 30.84 | 31.28 | 626,690 | -0.59(-1.85%) |
Feb 01, 2021 | 33.48 | 33.48 | 30.36 | 31.87 | 525,780 | -1.10(-3.34%) |
Jan 29, 2021 | 34.23 | 35.35 | 32.06 | 32.97 | 315,900 | -0.93(-2.74%) |
Jan 28, 2021 | 35.25 | 35.77 | 33.59 | 33.90 | 307,500 | -0.98(-2.81%) |
Jan 27, 2021 | 34.29 | 36.75 | 33.45 | 34.88 | 514,140 | -0.23(-0.66%) |
Jan 26, 2021 | 36.15 | 36.69 | 34.56 | 35.11 | 412,335 | -0.51(-1.43%) |
Jan 25, 2021 | 37.99 | 37.99 | 34.54 | 35.62 | 441,329 | +1.55(+4.55%) |
Jan 22, 2021 | 34.00 | 35.19 | 33.34 | 34.07 | 317,700 | -0.43(-1.25%) |
Jan 21, 2021 | 36.56 | 37.01 | 34.00 | 34.50 | 664,911 | -2.09(-5.71%) |
Jan 20, 2021 | 36.48 | 39.30 | 36.28 | 36.59 | 688,822 | +0.09(+0.25%) |
Jan 19, 2021 | 32.53 | 36.83 | 32.26 | 36.50 | 1,012,835 | +4.32(+13.42%) |
Jan 15, 2021 | 29.75 | 32.35 | 29.16 | 32.18 | 1,105,400 | +2.51(+8.46%) |
Jan 14, 2021 | 29.57 | 30.49 | 29.44 | 29.67 | 361,392 | +0.48(+1.64%) |
Jan 13, 2021 | 28.67 | 30.29 | 28.67 | 29.19 | 506,617 | +0.53(+1.85%) |
Jan 12, 2021 | 27.68 | 29.04 | 27.43 | 28.66 | 470,714 | +1.18(+4.29%) |
Jan 11, 2021 | 27.28 | 28.31 | 26.50 | 27.48 | 372,572 | -0.20(-0.72%) |
Jan 08, 2021 | 29.00 | 29.46 | 26.67 | 27.68 | 370,900 | -1.35(-4.65%) |
Jan 07, 2021 | 27.74 | 29.32 | 27.74 | 29.03 | 500,264 | +1.45(+5.26%) |
Jan 06, 2021 | 27.85 | 29.24 | 26.94 | 27.58 | 496,672 | +0.08(+0.29%) |
Jan 05, 2021 | 27.46 | 28.12 | 26.62 | 27.50 | 416,929 | -0.26(-0.94%) |
Jan 04, 2021 | 29.23 | 29.23 | 27.47 | 27.76 | 617,696 | -1.04(-3.61%) |
Dec 31, 2020 | 28.80 | 28.80 | 28.80 | 487,090 | -1.40(-4.64%) | |
Dec 30, 2020 | 30.17 | 30.72 | 29.80 | 30.20 | 487,090 | +0.13(+0.43%) |
Dec 29, 2020 | 32.06 | 32.31 | 29.76 | 30.07 | 845,440 | -2.27(-7.02%) |
Dec 28, 2020 | 34.05 | 34.05 | 32.10 | 32.34 | 619,334 | -1.13(-3.38%) |
Dec 24, 2020 | 34.27 | 34.80 | 33.36 | 33.47 | 216,600 | -0.49(-1.44%) |
Dec 23, 2020 | 34.32 | 34.52 | 33.16 | 33.96 | 804,738 | -0.51(-1.48%) |
Dec 22, 2020 | 35.64 | 35.64 | 33.31 | 34.47 | 929,018 | -0.82(-2.32%) |
Dec 21, 2020 | 34.00 | 35.41 | 33.19 | 35.29 | 745,222 | +1.24(+3.64%) |
Dec 18, 2020 | 33.69 | 34.30 | 32.88 | 34.05 | 2,488,600 | +0.58(+1.73%) |
Dec 17, 2020 | 33.11 | 33.83 | 32.58 | 33.47 | 769,238 | +0.37(+1.12%) |
Dec 16, 2020 | 32.80 | 33.42 | 32.36 | 33.10 | 741,904 | +0.48(+1.47%) |
Dec 15, 2020 | 32.03 | 32.75 | 31.12 | 32.62 | 646,553 | +1.01(+3.20%) |
Dec 14, 2020 | 30.03 | 31.98 | 29.22 | 31.61 | 837,407 | +2.12(+7.19%) |
Dec 11, 2020 | 28.89 | 29.86 | 28.52 | 29.49 | 364,700 | +0.22(+0.75%) |
Dec 10, 2020 | 28.03 | 29.58 | 27.85 | 29.27 | 604,032 | +0.99(+3.50%) |
Dec 09, 2020 | 30.02 | 30.39 | 27.92 | 28.28 | 738,040 | -1.64(-5.48%) |
Dec 08, 2020 | 30.01 | 30.67 | 29.20 | 29.92 | 950,171 | -0.44(-1.45%) |
Dec 07, 2020 | 25.54 | 31.29 | 25.40 | 30.36 | 3,574,027 | +7.72(+34.10%) |
Dec 04, 2020 | 22.98 | 23.38 | 22.40 | 22.64 | 503,300 | +0.11(+0.49%) |
Dec 03, 2020 | 23.18 | 23.93 | 22.34 | 22.53 | 545,528 | -0.40(-1.74%) |
Dec 02, 2020 | 23.14 | 23.40 | 22.26 | 22.93 | 317,270 | -0.51(-2.18%) |