Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.22 | 36.57 | 34.56 | 35.32 | 100,600 | -0.40(-1.12%) |
Feb 25, 2021 | 37.34 | 37.63 | 35.71 | 35.72 | 93,051 | -1.74(-4.64%) |
Feb 24, 2021 | 37.39 | 38.80 | 37.06 | 37.46 | 114,136 | +0.04(+0.11%) |
Feb 23, 2021 | 36.50 | 37.87 | 34.53 | 37.42 | 235,318 | +0.39(+1.05%) |
Feb 22, 2021 | 36.64 | 37.38 | 34.82 | 37.03 | 201,606 | -0.13(-0.35%) |
Feb 19, 2021 | 36.27 | 37.44 | 35.62 | 37.16 | 312,500 | +1.00(+2.77%) |
Feb 18, 2021 | 36.14 | 37.22 | 32.74 | 36.16 | 472,489 | +3.75(+11.57%) |
Feb 17, 2021 | 32.37 | 32.97 | 30.74 | 32.41 | 201,103 | -0.47(-1.43%) |
Feb 16, 2021 | 32.84 | 33.26 | 32.06 | 32.88 | 170,323 | +0.01(+0.03%) |
Feb 12, 2021 | 32.72 | 33.36 | 32.00 | 32.87 | 93,100 | +0.22(+0.67%) |
Feb 11, 2021 | 32.46 | 33.81 | 32.10 | 32.65 | 176,457 | +0.39(+1.21%) |
Feb 10, 2021 | 32.35 | 32.80 | 31.80 | 32.26 | 115,343 | +0.44(+1.38%) |
Feb 09, 2021 | 30.83 | 32.29 | 30.45 | 31.82 | 153,547 | +0.81(+2.61%) |
Feb 08, 2021 | 29.99 | 31.10 | 29.50 | 31.01 | 91,296 | +1.55(+5.26%) |
Feb 05, 2021 | 28.20 | 29.87 | 28.00 | 29.46 | 218,500 | +1.20(+4.25%) |
Feb 04, 2021 | 27.14 | 28.82 | 27.02 | 28.26 | 145,945 | +1.20(+4.43%) |
Feb 03, 2021 | 26.41 | 27.59 | 25.16 | 27.06 | 139,106 | +0.44(+1.65%) |
Feb 02, 2021 | 24.53 | 26.83 | 24.34 | 26.62 | 85,796 | +2.46(+10.18%) |
Feb 01, 2021 | 24.50 | 24.81 | 23.22 | 24.16 | 89,537 | -0.05(-0.21%) |
Jan 29, 2021 | 24.25 | 24.82 | 23.92 | 24.21 | 148,900 | -0.49(-1.98%) |
Jan 28, 2021 | 24.83 | 26.03 | 24.02 | 24.70 | 123,541 | -0.31(-1.24%) |
Jan 27, 2021 | 25.29 | 26.11 | 24.82 | 25.01 | 316,745 | -1.30(-4.94%) |
Jan 26, 2021 | 27.11 | 27.11 | 25.64 | 26.31 | 102,708 | -0.64(-2.37%) |
Jan 25, 2021 | 27.33 | 27.74 | 26.34 | 26.95 | 134,055 | -0.59(-2.14%) |
Jan 22, 2021 | 25.43 | 27.71 | 25.35 | 27.54 | 112,500 | +1.82(+7.08%) |
Jan 21, 2021 | 25.95 | 26.02 | 25.37 | 25.72 | 63,105 | -0.34(-1.30%) |
Jan 20, 2021 | 25.79 | 26.96 | 25.62 | 26.06 | 62,255 | +0.30(+1.16%) |
Jan 19, 2021 | 25.50 | 26.99 | 25.47 | 25.76 | 140,716 | +0.40(+1.58%) |
Jan 15, 2021 | 24.48 | 26.00 | 24.36 | 25.36 | 145,000 | +0.46(+1.85%) |
Jan 14, 2021 | 23.99 | 25.35 | 23.89 | 24.90 | 115,002 | +1.09(+4.58%) |
Jan 13, 2021 | 23.55 | 24.21 | 22.79 | 23.81 | 108,108 | +0.21(+0.89%) |
Jan 12, 2021 | 22.82 | 23.70 | 22.48 | 23.60 | 65,337 | +0.99(+4.38%) |
Jan 11, 2021 | 23.51 | 24.54 | 22.46 | 22.61 | 160,459 | -1.31(-5.48%) |
Jan 08, 2021 | 24.24 | 24.50 | 23.49 | 23.92 | 59,200 | -0.21(-0.87%) |
Jan 07, 2021 | 24.97 | 24.97 | 23.26 | 24.13 | 132,647 | -0.59(-2.39%) |
Jan 06, 2021 | 24.37 | 25.34 | 23.55 | 24.72 | 146,404 | +0.83(+3.47%) |
Jan 05, 2021 | 23.60 | 24.43 | 23.60 | 23.89 | 94,039 | +0.15(+0.63%) |
Jan 04, 2021 | 24.21 | 25.27 | 23.43 | 23.74 | 123,050 | -0.37(-1.53%) |
Dec 31, 2020 | 24.11 | 24.11 | 24.11 | 204,898 | +0.10(+0.42%) | |
Dec 30, 2020 | 21.79 | 24.59 | 21.79 | 24.01 | 204,898 | +1.99(+9.04%) |
Dec 29, 2020 | 21.99 | 23.09 | 21.40 | 22.02 | 70,379 | -0.44(-1.96%) |
Dec 28, 2020 | 22.50 | 23.39 | 22.29 | 22.46 | 90,963 | +0.32(+1.45%) |
Dec 24, 2020 | 22.12 | 22.56 | 21.94 | 22.14 | 24,500 | +0.12(+0.54%) |
Dec 23, 2020 | 21.73 | 22.64 | 21.73 | 22.02 | 91,510 | +0.19(+0.87%) |
Dec 22, 2020 | 22.19 | 22.44 | 20.87 | 21.83 | 184,497 | +0.97(+4.65%) |
Dec 21, 2020 | 21.13 | 21.78 | 19.88 | 20.86 | 195,081 | -0.99(-4.53%) |
Dec 18, 2020 | 22.83 | 23.83 | 21.78 | 21.85 | 823,200 | -0.84(-3.70%) |
Dec 17, 2020 | 22.33 | 23.10 | 22.19 | 22.69 | 90,694 | +0.51(+2.30%) |
Dec 16, 2020 | 22.13 | 22.99 | 21.97 | 22.18 | 103,902 | +0.11(+0.50%) |
Dec 15, 2020 | 21.84 | 22.30 | 21.00 | 22.07 | 100,348 | +0.50(+2.32%) |
Dec 14, 2020 | 21.78 | 23.15 | 21.50 | 21.57 | 138,115 | +0.07(+0.33%) |
Dec 11, 2020 | 21.50 | 21.85 | 21.38 | 21.50 | 107,000 | -0.34(-1.56%) |
Dec 10, 2020 | 20.95 | 22.00 | 20.93 | 21.84 | 133,403 | +0.91(+4.35%) |
Dec 09, 2020 | 22.83 | 23.83 | 20.43 | 20.93 | 207,268 | -1.59(-7.06%) |
Dec 08, 2020 | 22.68 | 23.96 | 22.11 | 22.52 | 180,445 | -0.28(-1.23%) |
Dec 07, 2020 | 24.70 | 24.70 | 22.59 | 22.80 | 189,014 | -1.99(-8.03%) |
Dec 04, 2020 | 23.74 | 25.06 | 23.00 | 24.79 | 141,700 | +1.29(+5.49%) |
Dec 03, 2020 | 24.28 | 25.18 | 23.17 | 23.50 | 152,297 | -0.76(-3.13%) |
Dec 02, 2020 | 23.71 | 24.90 | 23.55 | 24.26 | 206,697 | +0.50(+2.10%) |