Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.29 | 26.58 | 25.50 | 25.95 | 1,402,100 | +0.18(+0.70%) |
Feb 25, 2021 | 27.23 | 27.42 | 25.46 | 25.77 | 1,564,273 | -1.53(-5.60%) |
Feb 24, 2021 | 27.50 | 27.77 | 26.58 | 27.30 | 845,117 | -0.18(-0.66%) |
Feb 23, 2021 | 27.02 | 27.76 | 26.17 | 27.48 | 1,442,920 | -0.36(-1.29%) |
Feb 22, 2021 | 29.11 | 29.55 | 27.74 | 27.84 | 1,327,797 | -1.91(-6.42%) |
Feb 19, 2021 | 29.85 | 30.44 | 29.35 | 29.75 | 2,545,200 | +0.07(+0.24%) |
Feb 18, 2021 | 29.33 | 30.31 | 28.80 | 29.68 | 1,271,136 | +0.03(+0.10%) |
Feb 17, 2021 | 30.00 | 30.91 | 28.76 | 29.65 | 4,490,190 | -0.61(-2.02%) |
Feb 16, 2021 | 32.26 | 32.28 | 30.20 | 30.26 | 1,527,988 | -1.86(-5.79%) |
Feb 12, 2021 | 31.66 | 32.60 | 30.90 | 32.12 | 4,269,400 | -2.61(-7.52%) |
Feb 11, 2021 | 35.87 | 36.54 | 34.21 | 34.73 | 2,401,942 | -0.88(-2.47%) |
Feb 10, 2021 | 35.59 | 35.99 | 34.96 | 35.61 | 981,176 | +0.14(+0.39%) |
Feb 09, 2021 | 35.28 | 35.98 | 34.87 | 35.47 | 735,166 | +0.30(+0.87%) |
Feb 08, 2021 | 34.79 | 35.18 | 33.98 | 35.16 | 1,228,544 | +0.60(+1.75%) |
Feb 05, 2021 | 33.23 | 34.72 | 33.16 | 34.56 | 1,094,400 | +1.79(+5.46%) |
Feb 04, 2021 | 32.75 | 32.99 | 32.03 | 32.77 | 498,364 | +0.23(+0.71%) |
Feb 03, 2021 | 32.24 | 33.15 | 31.67 | 32.54 | 688,530 | +0.46(+1.43%) |
Feb 02, 2021 | 30.95 | 32.41 | 30.59 | 32.08 | 1,434,907 | +1.36(+4.43%) |
Feb 01, 2021 | 29.61 | 30.82 | 28.59 | 30.72 | 1,255,653 | +1.47(+5.03%) |
Jan 29, 2021 | 30.09 | 30.18 | 29.01 | 29.25 | 724,400 | -0.62(-2.08%) |
Jan 28, 2021 | 32.16 | 32.16 | 29.69 | 29.87 | 881,605 | -1.66(-5.26%) |
Jan 27, 2021 | 32.45 | 32.76 | 31.38 | 31.53 | 1,212,312 | -1.45(-4.41%) |
Jan 26, 2021 | 33.77 | 34.17 | 32.70 | 32.98 | 1,118,657 | -0.37(-1.09%) |
Jan 25, 2021 | 31.96 | 33.36 | 31.86 | 33.35 | 1,165,772 | +1.94(+6.18%) |
Jan 22, 2021 | 31.59 | 31.95 | 30.87 | 31.41 | 938,300 | -0.48(-1.51%) |
Jan 21, 2021 | 31.83 | 32.49 | 31.48 | 31.89 | 510,136 | -0.04(-0.13%) |
Jan 20, 2021 | 32.02 | 32.33 | 31.40 | 31.93 | 466,516 | -0.02(-0.06%) |
Jan 19, 2021 | 32.16 | 32.72 | 31.01 | 31.95 | 679,421 | +0.05(+0.16%) |
Jan 15, 2021 | 33.20 | 33.66 | 31.82 | 31.90 | 632,300 | -1.37(-4.12%) |
Jan 14, 2021 | 32.52 | 33.60 | 32.47 | 33.27 | 717,687 | +0.62(+1.90%) |
Jan 13, 2021 | 33.15 | 33.49 | 32.52 | 32.65 | 591,867 | -0.53(-1.60%) |
Jan 12, 2021 | 32.57 | 33.32 | 32.43 | 33.18 | 1,052,542 | +0.73(+2.25%) |
Jan 11, 2021 | 32.13 | 33.22 | 31.37 | 32.45 | 811,291 | +0.13(+0.40%) |
Jan 08, 2021 | 32.13 | 32.39 | 31.77 | 32.32 | 670,800 | +0.34(+1.06%) |
Jan 07, 2021 | 32.17 | 32.33 | 31.32 | 31.98 | 588,317 | -0.14(-0.44%) |
Jan 06, 2021 | 31.47 | 32.58 | 30.96 | 32.12 | 933,477 | +0.28(+0.88%) |
Jan 05, 2021 | 32.10 | 32.48 | 31.65 | 31.84 | 649,802 | -0.32(-1.00%) |
Jan 04, 2021 | 31.73 | 32.39 | 31.16 | 32.16 | 966,859 | +0.43(+1.36%) |
Dec 31, 2020 | 31.73 | 31.73 | 31.73 | 638,532 | -0.62(-1.92%) | |
Dec 30, 2020 | 32.67 | 32.88 | 32.31 | 32.35 | 638,532 | -0.10(-0.31%) |
Dec 29, 2020 | 33.08 | 33.41 | 32.39 | 32.45 | 810,255 | -0.59(-1.79%) |
Dec 28, 2020 | 34.01 | 34.01 | 32.89 | 33.04 | 915,131 | -0.65(-1.93%) |
Dec 24, 2020 | 33.61 | 33.87 | 33.45 | 33.69 | 292,300 | +0.42(+1.26%) |
Dec 23, 2020 | 34.11 | 34.52 | 32.97 | 33.27 | 1,057,672 | -0.67(-1.97%) |
Dec 22, 2020 | 33.64 | 34.04 | 32.51 | 33.94 | 1,027,762 | +0.55(+1.65%) |
Dec 21, 2020 | 33.53 | 33.97 | 32.56 | 33.39 | 1,409,930 | -0.70(-2.05%) |
Dec 18, 2020 | 33.88 | 35.13 | 33.51 | 34.09 | 2,540,600 | +0.59(+1.76%) |
Dec 17, 2020 | 32.61 | 33.57 | 32.48 | 33.50 | 1,975,210 | +1.08(+3.33%) |
Dec 16, 2020 | 32.00 | 32.87 | 31.81 | 32.42 | 2,947,115 | +0.61(+1.92%) |
Dec 15, 2020 | 30.00 | 31.83 | 29.33 | 31.81 | 3,183,666 | +1.82(+6.07%) |
Dec 14, 2020 | 28.85 | 30.28 | 28.74 | 29.99 | 4,218,641 | +1.55(+5.45%) |
Dec 11, 2020 | 26.70 | 28.47 | 26.70 | 28.44 | 3,321,500 | +1.58(+5.88%) |
Dec 10, 2020 | 24.32 | 27.00 | 23.84 | 26.86 | 3,344,805 | +2.56(+10.53%) |
Dec 09, 2020 | 24.18 | 25.11 | 24.15 | 24.30 | 1,539,624 | +0.13(+0.54%) |
Dec 08, 2020 | 24.05 | 24.25 | 23.76 | 24.17 | 904,407 | +0.03(+0.12%) |
Dec 07, 2020 | 24.98 | 25.33 | 24.03 | 24.14 | 796,046 | -0.95(-3.77%) |
Dec 04, 2020 | 25.12 | 25.33 | 24.68 | 25.09 | 1,060,500 | -0.04(-0.18%) |
Dec 03, 2020 | 25.10 | 25.46 | 24.89 | 25.13 | 979,686 | +0.15(+0.60%) |
Dec 02, 2020 | 24.85 | 25.07 | 24.69 | 24.98 | 820,964 | -0.03(-0.12%) |