Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.50 | 25.54 | 24.18 | 24.77 | 584,000 | +0.25(+1.02%) |
Feb 25, 2021 | 25.28 | 25.86 | 24.22 | 24.52 | 514,503 | -0.78(-3.08%) |
Feb 24, 2021 | 26.13 | 26.24 | 24.93 | 25.30 | 461,834 | -0.50(-1.94%) |
Feb 23, 2021 | 25.34 | 25.96 | 24.14 | 25.80 | 575,200 | -0.35(-1.34%) |
Feb 22, 2021 | 28.00 | 28.15 | 26.12 | 26.15 | 608,827 | -2.15(-7.60%) |
Feb 19, 2021 | 27.95 | 28.82 | 27.89 | 28.30 | 366,700 | +0.50(+1.80%) |
Feb 18, 2021 | 28.29 | 28.44 | 27.51 | 27.80 | 355,372 | -0.52(-1.84%) |
Feb 17, 2021 | 28.33 | 28.78 | 27.64 | 28.32 | 413,715 | -0.05(-0.18%) |
Feb 16, 2021 | 28.38 | 28.90 | 28.10 | 28.37 | 301,444 | +0.10(+0.35%) |
Feb 12, 2021 | 28.49 | 29.01 | 28.25 | 28.27 | 406,300 | -0.37(-1.29%) |
Feb 11, 2021 | 28.72 | 29.35 | 27.81 | 28.64 | 623,676 | +0.06(+0.21%) |
Feb 10, 2021 | 30.46 | 30.69 | 28.50 | 28.58 | 680,276 | -1.74(-5.74%) |
Feb 09, 2021 | 30.63 | 31.35 | 30.10 | 30.32 | 360,121 | -0.31(-1.01%) |
Feb 08, 2021 | 30.23 | 31.14 | 29.87 | 30.63 | 324,864 | +0.79(+2.65%) |
Feb 05, 2021 | 29.98 | 30.35 | 29.57 | 29.84 | 377,100 | +0.25(+0.84%) |
Feb 04, 2021 | 29.80 | 30.15 | 29.38 | 29.59 | 303,632 | -0.08(-0.27%) |
Feb 03, 2021 | 29.44 | 30.22 | 28.99 | 29.67 | 300,687 | +0.38(+1.30%) |
Feb 02, 2021 | 28.40 | 29.58 | 27.67 | 29.29 | 534,335 | +1.22(+4.35%) |
Feb 01, 2021 | 27.96 | 28.37 | 26.78 | 28.07 | 342,687 | +0.11(+0.39%) |
Jan 29, 2021 | 28.20 | 29.02 | 27.39 | 27.96 | 387,600 | -0.21(-0.75%) |
Jan 28, 2021 | 28.13 | 28.86 | 27.38 | 28.17 | 422,589 | +0.24(+0.86%) |
Jan 27, 2021 | 28.15 | 29.49 | 27.07 | 27.93 | 487,775 | -1.32(-4.51%) |
Jan 26, 2021 | 29.26 | 29.95 | 28.86 | 29.25 | 475,964 | +0.32(+1.11%) |
Jan 25, 2021 | 30.06 | 30.87 | 28.65 | 28.93 | 666,833 | -0.78(-2.63%) |
Jan 22, 2021 | 32.79 | 32.81 | 29.15 | 29.71 | 1,562,500 | -3.73(-11.15%) |
Jan 21, 2021 | 33.32 | 35.10 | 32.35 | 33.44 | 759,784 | +0.22(+0.66%) |
Jan 20, 2021 | 31.26 | 33.30 | 30.99 | 33.22 | 774,615 | +2.40(+7.79%) |
Jan 19, 2021 | 31.36 | 31.83 | 30.48 | 30.82 | 401,873 | -0.27(-0.87%) |
Jan 15, 2021 | 31.31 | 31.78 | 30.30 | 31.09 | 307,500 | -0.66(-2.08%) |
Jan 14, 2021 | 30.84 | 32.59 | 30.75 | 31.75 | 318,959 | +0.91(+2.95%) |
Jan 13, 2021 | 31.19 | 32.01 | 30.77 | 30.84 | 271,206 | -0.33(-1.06%) |
Jan 12, 2021 | 30.46 | 31.51 | 30.03 | 31.17 | 463,455 | -0.64(-2.01%) |
Jan 11, 2021 | 31.07 | 32.43 | 31.07 | 31.81 | 298,811 | +0.08(+0.25%) |
Jan 08, 2021 | 33.22 | 33.37 | 31.53 | 31.73 | 348,300 | -1.28(-3.88%) |
Jan 07, 2021 | 32.16 | 33.13 | 31.93 | 33.01 | 310,864 | +0.87(+2.71%) |
Jan 06, 2021 | 30.60 | 32.45 | 30.08 | 32.14 | 591,135 | +1.35(+4.38%) |
Jan 05, 2021 | 29.73 | 31.17 | 29.73 | 30.79 | 289,617 | +0.65(+2.16%) |
Jan 04, 2021 | 31.20 | 31.49 | 29.27 | 30.14 | 395,061 | -0.60(-1.95%) |
Dec 31, 2020 | 30.74 | 30.74 | 30.74 | 461,254 | -0.49(-1.57%) | |
Dec 30, 2020 | 30.71 | 32.16 | 30.71 | 31.23 | 461,254 | +0.63(+2.06%) |
Dec 29, 2020 | 32.53 | 32.97 | 29.44 | 30.60 | 898,023 | -1.72(-5.32%) |
Dec 28, 2020 | 33.70 | 33.95 | 32.31 | 32.32 | 497,245 | -1.38(-4.09%) |
Dec 24, 2020 | 34.09 | 34.30 | 33.51 | 33.70 | 148,700 | -0.33(-0.97%) |
Dec 23, 2020 | 34.92 | 34.97 | 34.00 | 34.03 | 430,804 | -0.81(-2.32%) |
Dec 22, 2020 | 33.80 | 34.87 | 33.07 | 34.84 | 426,759 | +1.35(+4.03%) |
Dec 21, 2020 | 32.22 | 34.38 | 31.84 | 33.49 | 440,533 | +0.49(+1.48%) |
Dec 18, 2020 | 31.94 | 33.12 | 31.69 | 33.00 | 1,409,800 | +0.84(+2.61%) |
Dec 17, 2020 | 32.40 | 32.40 | 31.45 | 32.16 | 289,096 | +0.17(+0.53%) |
Dec 16, 2020 | 31.74 | 32.66 | 31.22 | 31.99 | 470,885 | +0.49(+1.56%) |
Dec 15, 2020 | 30.06 | 31.53 | 29.76 | 31.50 | 420,931 | +1.74(+5.85%) |
Dec 14, 2020 | 30.99 | 30.99 | 29.37 | 29.76 | 436,937 | -0.84(-2.75%) |
Dec 11, 2020 | 31.00 | 32.00 | 29.95 | 30.60 | 394,300 | -0.39(-1.26%) |
Dec 10, 2020 | 29.86 | 31.08 | 28.64 | 30.99 | 527,827 | +0.75(+2.48%) |
Dec 09, 2020 | 29.71 | 31.62 | 29.50 | 30.24 | 678,781 | +0.94(+3.21%) |
Dec 08, 2020 | 28.60 | 29.34 | 27.64 | 29.30 | 553,224 | +0.67(+2.34%) |
Dec 07, 2020 | 29.00 | 29.66 | 28.03 | 28.63 | 456,875 | -0.34(-1.17%) |
Dec 04, 2020 | 28.66 | 29.04 | 28.00 | 28.97 | 536,700 | +0.22(+0.77%) |
Dec 03, 2020 | 28.27 | 28.93 | 27.78 | 28.75 | 438,927 | +0.63(+2.24%) |
Dec 02, 2020 | 27.61 | 28.39 | 26.71 | 28.12 | 684,983 | -0.03(-0.11%) |