Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.42 | 31.87 | 30.63 | 31.42 | 7,557,700 | +0.14(+0.45%) |
Feb 25, 2021 | 31.31 | 31.57 | 30.64 | 31.28 | 5,106,694 | +0.23(+0.74%) |
Feb 24, 2021 | 31.39 | 31.90 | 30.87 | 31.05 | 5,441,424 | -0.52(-1.65%) |
Feb 23, 2021 | 31.44 | 31.66 | 30.35 | 31.57 | 2,784,909 | -0.06(-0.19%) |
Feb 22, 2021 | 31.95 | 32.08 | 31.49 | 31.63 | 2,851,319 | -0.30(-0.94%) |
Feb 19, 2021 | 31.58 | 32.37 | 31.46 | 31.93 | 3,165,400 | +0.35(+1.11%) |
Feb 18, 2021 | 31.77 | 31.87 | 31.26 | 31.58 | 4,023,565 | -0.45(-1.40%) |
Feb 17, 2021 | 32.00 | 32.50 | 31.27 | 32.03 | 7,366,551 | +0.71(+2.27%) |
Feb 16, 2021 | 31.85 | 31.89 | 31.00 | 31.32 | 7,623,850 | +0.09(+0.29%) |
Feb 12, 2021 | 32.00 | 32.25 | 30.63 | 31.23 | 8,582,700 | +1.12(+3.72%) |
Feb 11, 2021 | 29.50 | 30.14 | 29.06 | 30.11 | 7,125,339 | +0.53(+1.79%) |
Feb 10, 2021 | 29.28 | 29.59 | 28.69 | 29.58 | 3,128,889 | +0.38(+1.30%) |
Feb 09, 2021 | 28.79 | 29.55 | 28.40 | 29.20 | 4,101,849 | +0.34(+1.18%) |
Feb 08, 2021 | 28.25 | 28.89 | 28.12 | 28.86 | 2,524,476 | +0.73(+2.60%) |
Feb 05, 2021 | 27.73 | 28.15 | 27.46 | 28.13 | 3,384,300 | +0.50(+1.81%) |
Feb 04, 2021 | 27.26 | 27.67 | 26.99 | 27.63 | 3,601,894 | +0.33(+1.21%) |
Feb 03, 2021 | 26.93 | 27.35 | 26.70 | 27.30 | 3,022,226 | +0.31(+1.15%) |
Feb 02, 2021 | 26.38 | 27.06 | 26.04 | 26.99 | 3,143,228 | +1.16(+4.49%) |
Feb 01, 2021 | 25.69 | 26.08 | 25.45 | 25.83 | 3,227,513 | +0.33(+1.29%) |
Jan 29, 2021 | 25.58 | 26.12 | 25.16 | 25.50 | 2,762,400 | -0.20(-0.78%) |
Jan 28, 2021 | 24.84 | 25.97 | 24.56 | 25.70 | 4,638,165 | +0.91(+3.67%) |
Jan 27, 2021 | 26.01 | 26.14 | 24.57 | 24.79 | 8,264,516 | -1.66(-6.28%) |
Jan 26, 2021 | 27.30 | 27.37 | 26.45 | 26.45 | 5,463,421 | -0.55(-2.04%) |
Jan 25, 2021 | 26.65 | 27.20 | 26.36 | 27.00 | 5,824,372 | +0.34(+1.28%) |
Jan 22, 2021 | 26.15 | 27.04 | 25.90 | 26.66 | 3,723,800 | -0.02(-0.07%) |
Jan 21, 2021 | 26.94 | 27.01 | 26.24 | 26.68 | 2,643,293 | -0.33(-1.22%) |
Jan 20, 2021 | 27.36 | 27.51 | 26.63 | 27.01 | 3,931,753 | -0.51(-1.85%) |
Jan 19, 2021 | 26.52 | 27.81 | 26.52 | 27.52 | 4,497,112 | +1.15(+4.36%) |
Jan 15, 2021 | 26.18 | 26.75 | 25.65 | 26.37 | 4,554,600 | -0.04(-0.15%) |
Jan 14, 2021 | 25.86 | 26.55 | 25.50 | 26.41 | 6,964,201 | +0.61(+2.36%) |
Jan 13, 2021 | 24.50 | 26.01 | 24.04 | 25.80 | 13,068,137 | +2.33(+9.93%) |
Jan 12, 2021 | 23.72 | 23.85 | 23.29 | 23.47 | 3,253,740 | -0.03(-0.13%) |
Jan 11, 2021 | 22.94 | 23.54 | 22.69 | 23.50 | 2,424,539 | +0.44(+1.91%) |
Jan 08, 2021 | 22.89 | 23.75 | 22.79 | 23.06 | 4,247,800 | +0.23(+1.01%) |
Jan 07, 2021 | 22.47 | 22.95 | 22.36 | 22.83 | 2,518,013 | +0.49(+2.19%) |
Jan 06, 2021 | 21.68 | 23.22 | 21.26 | 22.34 | 3,903,976 | +0.52(+2.38%) |
Jan 05, 2021 | 21.33 | 21.99 | 20.98 | 21.82 | 2,928,525 | +0.45(+2.11%) |
Jan 04, 2021 | 21.00 | 21.84 | 20.92 | 21.37 | 4,038,795 | +0.57(+2.74%) |
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 1,796,121 | +0.74(+3.69%) | |
Dec 30, 2020 | 19.93 | 20.32 | 19.81 | 20.06 | 1,796,121 | +0.15(+0.75%) |
Dec 29, 2020 | 20.00 | 20.19 | 19.52 | 19.91 | 2,240,613 | +0.05(+0.25%) |
Dec 28, 2020 | 20.37 | 20.58 | 19.83 | 19.86 | 2,142,538 | -0.41(-2.02%) |
Dec 24, 2020 | 20.33 | 20.43 | 20.09 | 20.27 | 832,600 | +0.09(+0.45%) |
Dec 23, 2020 | 20.07 | 20.30 | 19.78 | 20.18 | 2,943,291 | +0.20(+1.00%) |
Dec 22, 2020 | 20.79 | 20.79 | 19.94 | 19.98 | 3,210,188 | -0.71(-3.43%) |
Dec 21, 2020 | 20.25 | 21.05 | 20.04 | 20.69 | 2,862,885 | -0.04(-0.19%) |
Dec 18, 2020 | 21.10 | 21.11 | 20.63 | 20.73 | 2,300,100 | -0.39(-1.85%) |
Dec 17, 2020 | 20.86 | 21.15 | 20.65 | 21.12 | 2,282,653 | +0.31(+1.49%) |
Dec 16, 2020 | 21.10 | 21.11 | 20.76 | 20.81 | 2,564,917 | -0.24(-1.14%) |
Dec 15, 2020 | 20.79 | 21.06 | 20.47 | 21.05 | 1,846,676 | +0.44(+2.13%) |
Dec 14, 2020 | 20.76 | 21.07 | 20.60 | 20.61 | 2,991,179 | +0.06(+0.29%) |
Dec 11, 2020 | 20.77 | 20.95 | 20.35 | 20.55 | 2,731,600 | -0.40(-1.91%) |
Dec 10, 2020 | 20.38 | 20.96 | 20.34 | 20.95 | 1,881,704 | +0.39(+1.90%) |
Dec 09, 2020 | 20.75 | 20.76 | 20.31 | 20.56 | 3,446,516 | -0.03(-0.15%) |
Dec 08, 2020 | 19.95 | 20.64 | 19.88 | 20.59 | 3,304,745 | +0.51(+2.54%) |
Dec 07, 2020 | 19.77 | 20.32 | 19.77 | 20.08 | 2,100,605 | +0.17(+0.85%) |
Dec 04, 2020 | 19.37 | 19.98 | 19.18 | 19.91 | 3,094,600 | +0.67(+3.48%) |
Dec 03, 2020 | 19.15 | 19.41 | 18.92 | 19.24 | 1,872,727 | +0.19(+1.00%) |
Dec 02, 2020 | 18.59 | 19.09 | 18.56 | 19.05 | 2,076,072 | +0.41(+2.20%) |