Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.97 | 30.77 | 29.82 | 30.28 | 1,360,266 | +0.17(+0.57%) |
Feb 25, 2021 | 31.15 | 31.50 | 29.86 | 30.11 | 1,127,962 | -0.94(-3.02%) |
Feb 24, 2021 | 30.73 | 31.12 | 30.43 | 31.05 | 841,056 | -0.12(-0.40%) |
Feb 23, 2021 | 31.76 | 32.22 | 30.71 | 31.17 | 1,178,259 | -0.49(-1.56%) |
Feb 22, 2021 | 30.61 | 32.10 | 30.61 | 31.67 | 1,347,590 | +0.97(+3.15%) |
Feb 19, 2021 | 29.54 | 30.87 | 29.54 | 30.70 | 1,351,408 | +1.24(+4.22%) |
Feb 18, 2021 | 29.07 | 29.64 | 29.02 | 29.46 | 1,078,908 | +0.38(+1.30%) |
Feb 17, 2021 | 28.99 | 29.35 | 28.88 | 29.08 | 500,521 | +0.01(+0.03%) |
Feb 16, 2021 | 29.88 | 30.03 | 29.03 | 29.07 | 1,017,798 | -0.76(-2.54%) |
Feb 12, 2021 | 29.09 | 30.05 | 29.03 | 29.83 | 1,057,844 | +0.66(+2.28%) |
Feb 11, 2021 | 28.88 | 29.36 | 28.70 | 29.16 | 972,870 | +0.23(+0.79%) |
Feb 10, 2021 | 28.31 | 29.19 | 27.95 | 28.93 | 1,927,059 | +0.78(+2.76%) |
Feb 09, 2021 | 30.32 | 30.32 | 28.08 | 28.16 | 1,869,666 | -1.76(-5.90%) |
Feb 08, 2021 | 28.97 | 29.96 | 28.81 | 29.92 | 1,687,761 | +1.18(+4.09%) |
Feb 05, 2021 | 27.86 | 28.97 | 27.58 | 28.74 | 1,399,914 | +0.93(+3.34%) |
Feb 04, 2021 | 27.78 | 28.27 | 27.48 | 27.81 | 2,121,633 | +0.17(+0.62%) |
Feb 03, 2021 | 27.92 | 28.21 | 27.57 | 27.64 | 2,550,704 | -0.38(-1.35%) |
Feb 02, 2021 | 29.17 | 29.33 | 27.79 | 28.02 | 1,517,583 | -1.04(-3.59%) |
Feb 01, 2021 | 28.32 | 29.25 | 28.13 | 29.07 | 1,243,755 | +0.72(+2.54%) |
Jan 29, 2021 | 29.09 | 29.64 | 28.22 | 28.35 | 1,780,050 | -0.69(-2.38%) |
Jan 28, 2021 | 30.56 | 31.28 | 28.96 | 29.04 | 2,833,525 | -1.75(-5.70%) |
Jan 27, 2021 | 31.85 | 35.05 | 30.68 | 30.79 | 7,202,755 | -0.88(-2.78%) |
Jan 26, 2021 | 29.34 | 31.85 | 29.32 | 31.67 | 3,256,167 | +2.58(+8.87%) |
Jan 25, 2021 | 27.67 | 29.21 | 27.66 | 29.10 | 4,974,103 | +1.43(+5.18%) |
Jan 22, 2021 | 28.22 | 28.22 | 27.45 | 27.66 | 1,682,512 | -0.64(-2.28%) |
Jan 21, 2021 | 28.28 | 28.65 | 28.18 | 28.31 | 2,410,139 | -0.09(-0.30%) |
Jan 20, 2021 | 27.74 | 28.71 | 27.73 | 28.39 | 2,851,658 | +0.73(+2.64%) |
Jan 19, 2021 | 28.80 | 28.82 | 27.62 | 27.66 | 1,905,883 | -1.16(-4.01%) |
Jan 15, 2021 | 28.64 | 29.08 | 28.33 | 28.82 | 3,808,429 | +0.05(+0.16%) |
Jan 14, 2021 | 27.83 | 28.97 | 27.55 | 28.77 | 5,450,599 | +0.98(+3.51%) |
Jan 13, 2021 | 27.49 | 27.87 | 27.19 | 27.80 | 1,375,487 | +0.12(+0.45%) |
Jan 12, 2021 | 28.14 | 28.35 | 27.53 | 27.67 | 1,319,262 | -0.49(-1.75%) |
Jan 11, 2021 | 27.82 | 28.38 | 27.73 | 28.17 | 1,272,743 | +0.08(+0.27%) |
Jan 08, 2021 | 28.67 | 28.83 | 27.64 | 28.09 | 1,938,748 | -0.58(-2.02%) |
Jan 07, 2021 | 29.42 | 29.79 | 28.64 | 28.67 | 2,471,125 | -1.17(-3.91%) |
Jan 06, 2021 | 27.89 | 29.97 | 27.89 | 29.83 | 1,864,324 | +2.32(+8.43%) |
Jan 05, 2021 | 26.98 | 27.66 | 26.92 | 27.52 | 879,089 | +0.57(+2.13%) |
Jan 04, 2021 | 27.51 | 27.86 | 26.70 | 26.94 | 1,304,439 | -0.45(-1.63%) |
Dec 31, 2020 | 27.39 | 27.39 | 27.39 | 797,525 | +0.17(+0.63%) | |
Dec 30, 2020 | 27.45 | 27.72 | 27.22 | 27.22 | 797,525 | -0.08(-0.30%) |
Dec 29, 2020 | 27.54 | 27.55 | 27.15 | 27.30 | 732,285 | -0.09(-0.33%) |
Dec 28, 2020 | 26.68 | 27.48 | 26.55 | 27.39 | 1,077,931 | +0.83(+3.14%) |
Dec 24, 2020 | 26.32 | 26.68 | 26.32 | 26.55 | 501,822 | +0.24(+0.90%) |
Dec 23, 2020 | 25.68 | 26.40 | 25.63 | 26.32 | 1,120,870 | +0.73(+2.85%) |
Dec 22, 2020 | 25.90 | 26.02 | 25.50 | 25.59 | 1,274,264 | -0.39(-1.50%) |
Dec 21, 2020 | 26.05 | 26.16 | 25.62 | 25.98 | 1,326,206 | -0.38(-1.44%) |
Dec 18, 2020 | 26.65 | 26.95 | 26.21 | 26.35 | 3,106,152 | -0.35(-1.31%) |
Dec 17, 2020 | 26.84 | 26.85 | 26.15 | 26.71 | 2,181,863 | +0.05(+0.18%) |
Dec 16, 2020 | 26.80 | 26.97 | 26.55 | 26.66 | 1,029,824 | -0.09(-0.35%) |
Dec 15, 2020 | 27.00 | 27.02 | 26.19 | 26.75 | 1,313,089 | -0.12(-0.46%) |
Dec 14, 2020 | 27.59 | 27.68 | 26.86 | 26.88 | 1,146,493 | -0.36(-1.32%) |
Dec 11, 2020 | 26.95 | 27.28 | 26.71 | 27.24 | 1,532,566 | +0.03(+0.12%) |
Dec 10, 2020 | 26.99 | 27.30 | 26.89 | 27.20 | 1,034,574 | -0.04(-0.16%) |
Dec 09, 2020 | 27.55 | 27.65 | 27.10 | 27.25 | 1,688,996 | -0.16(-0.59%) |
Dec 08, 2020 | 27.71 | 27.85 | 27.27 | 27.41 | 1,659,343 | -0.39(-1.40%) |
Dec 07, 2020 | 27.51 | 27.92 | 27.43 | 27.80 | 2,110,114 | +0.05(+0.19%) |
Dec 04, 2020 | 28.47 | 28.47 | 27.68 | 27.74 | 1,930,839 | -0.49(-1.73%) |
Dec 03, 2020 | 28.55 | 28.84 | 28.17 | 28.23 | 1,204,254 | -0.27(-0.93%) |
Dec 02, 2020 | 28.18 | 28.52 | 27.75 | 28.50 | 1,161,115 | +0.33(+1.18%) |