Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.31 | 31.85 | 30.22 | 30.66 | 297,300 | -1.23(-3.86%) |
Feb 25, 2021 | 30.95 | 33.39 | 30.89 | 31.89 | 236,727 | +1.34(+4.39%) |
Feb 24, 2021 | 29.95 | 31.00 | 29.75 | 30.55 | 175,575 | +1.07(+3.63%) |
Feb 23, 2021 | 29.47 | 30.50 | 29.39 | 29.48 | 109,205 | -0.87(-2.87%) |
Feb 22, 2021 | 29.76 | 30.79 | 29.51 | 30.35 | 119,862 | +0.37(+1.23%) |
Feb 19, 2021 | 29.17 | 30.60 | 29.17 | 29.98 | 156,000 | +0.96(+3.31%) |
Feb 18, 2021 | 29.53 | 29.61 | 28.37 | 29.02 | 132,657 | -0.59(-1.99%) |
Feb 17, 2021 | 29.39 | 29.94 | 28.87 | 29.61 | 51,680 | -0.15(-0.50%) |
Feb 16, 2021 | 30.15 | 30.56 | 29.72 | 29.76 | 57,959 | -0.57(-1.88%) |
Feb 12, 2021 | 30.01 | 30.61 | 29.97 | 30.33 | 57,500 | +0.10(+0.33%) |
Feb 11, 2021 | 30.72 | 30.86 | 29.72 | 30.23 | 60,839 | -0.31(-1.02%) |
Feb 10, 2021 | 30.71 | 31.09 | 30.36 | 30.54 | 70,570 | +0.05(+0.16%) |
Feb 09, 2021 | 30.37 | 30.86 | 30.00 | 30.49 | 77,963 | +0.02(+0.07%) |
Feb 08, 2021 | 28.92 | 30.68 | 28.82 | 30.47 | 103,783 | +1.82(+6.35%) |
Feb 05, 2021 | 29.57 | 29.57 | 28.47 | 28.65 | 91,600 | -0.49(-1.68%) |
Feb 04, 2021 | 28.04 | 29.18 | 27.36 | 29.14 | 73,350 | +1.40(+5.05%) |
Feb 03, 2021 | 28.17 | 28.29 | 27.65 | 27.74 | 88,646 | -0.54(-1.91%) |
Feb 02, 2021 | 28.42 | 28.48 | 27.68 | 28.28 | 65,045 | +0.42(+1.51%) |
Feb 01, 2021 | 27.69 | 28.07 | 27.35 | 27.86 | 83,719 | +0.41(+1.49%) |
Jan 29, 2021 | 28.14 | 28.49 | 27.15 | 27.45 | 91,700 | -0.73(-2.59%) |
Jan 28, 2021 | 27.36 | 28.82 | 27.32 | 28.18 | 153,167 | +0.67(+2.44%) |
Jan 27, 2021 | 27.15 | 28.09 | 26.52 | 27.51 | 168,128 | -0.72(-2.55%) |
Jan 26, 2021 | 29.64 | 29.73 | 28.09 | 28.23 | 112,025 | -1.09(-3.72%) |
Jan 25, 2021 | 29.78 | 29.78 | 28.12 | 29.32 | 150,781 | -0.63(-2.10%) |
Jan 22, 2021 | 29.11 | 29.98 | 29.11 | 29.95 | 119,000 | +0.42(+1.42%) |
Jan 21, 2021 | 29.89 | 30.12 | 29.27 | 29.53 | 142,159 | -0.49(-1.63%) |
Jan 20, 2021 | 29.99 | 30.53 | 29.79 | 30.02 | 90,642 | -0.02(-0.07%) |
Jan 19, 2021 | 30.03 | 30.38 | 29.81 | 30.04 | 71,208 | +0.21(+0.70%) |
Jan 15, 2021 | 30.09 | 30.29 | 29.21 | 29.83 | 111,400 | -0.92(-2.99%) |
Jan 14, 2021 | 30.85 | 31.08 | 30.19 | 30.75 | 62,706 | +0.17(+0.56%) |
Jan 13, 2021 | 31.76 | 31.76 | 30.29 | 30.58 | 106,503 | -1.07(-3.38%) |
Jan 12, 2021 | 30.76 | 31.86 | 30.55 | 31.65 | 113,611 | +1.25(+4.11%) |
Jan 11, 2021 | 30.56 | 30.89 | 30.24 | 30.40 | 91,863 | -0.66(-2.12%) |
Jan 08, 2021 | 31.96 | 32.28 | 30.76 | 31.06 | 71,500 | -0.84(-2.63%) |
Jan 07, 2021 | 32.09 | 32.10 | 31.57 | 31.90 | 94,797 | -0.12(-0.37%) |
Jan 06, 2021 | 30.93 | 32.55 | 30.93 | 32.02 | 148,837 | +1.84(+6.10%) |
Jan 05, 2021 | 29.29 | 30.28 | 29.18 | 30.18 | 72,434 | +0.73(+2.48%) |
Jan 04, 2021 | 30.49 | 30.49 | 28.69 | 29.45 | 122,931 | -0.78(-2.58%) |
Dec 31, 2020 | 30.23 | 30.23 | 30.23 | 70,114 | -0.23(-0.76%) | |
Dec 30, 2020 | 29.85 | 30.53 | 29.85 | 30.46 | 70,114 | +0.65(+2.18%) |
Dec 29, 2020 | 30.21 | 30.21 | 28.99 | 29.81 | 82,124 | -0.53(-1.75%) |
Dec 28, 2020 | 30.12 | 30.62 | 29.71 | 30.34 | 99,883 | +0.70(+2.36%) |
Dec 24, 2020 | 30.00 | 30.00 | 29.40 | 29.64 | 31,200 | -0.39(-1.30%) |
Dec 23, 2020 | 30.65 | 30.65 | 29.89 | 30.03 | 60,193 | -0.38(-1.25%) |
Dec 22, 2020 | 29.47 | 30.52 | 29.02 | 30.41 | 246,351 | +1.11(+3.79%) |
Dec 21, 2020 | 28.54 | 29.33 | 28.01 | 29.30 | 108,733 | +0.07(+0.24%) |
Dec 18, 2020 | 29.86 | 29.98 | 29.05 | 29.23 | 286,700 | -0.50(-1.68%) |
Dec 17, 2020 | 29.85 | 29.93 | 29.44 | 29.73 | 84,925 | -0.03(-0.10%) |
Dec 16, 2020 | 30.30 | 30.32 | 29.68 | 29.76 | 95,565 | -0.54(-1.78%) |
Dec 15, 2020 | 30.83 | 31.00 | 30.10 | 30.30 | 188,177 | +0.06(+0.20%) |
Dec 14, 2020 | 31.03 | 31.03 | 29.95 | 30.24 | 123,324 | -0.23(-0.75%) |
Dec 11, 2020 | 31.17 | 31.89 | 30.16 | 30.47 | 275,400 | -1.14(-3.61%) |
Dec 10, 2020 | 30.43 | 31.73 | 29.36 | 31.61 | 163,939 | +0.81(+2.63%) |
Dec 09, 2020 | 30.91 | 31.05 | 30.45 | 30.80 | 161,538 | +0.18(+0.59%) |
Dec 08, 2020 | 29.46 | 30.67 | 29.09 | 30.62 | 204,200 | +0.98(+3.31%) |
Dec 07, 2020 | 29.59 | 29.96 | 28.75 | 29.64 | 285,948 | -0.20(-0.67%) |
Dec 04, 2020 | 27.61 | 29.98 | 27.22 | 29.84 | 175,700 | +2.47(+9.02%) |
Dec 03, 2020 | 27.32 | 27.58 | 26.96 | 27.37 | 89,507 | +0.24(+0.88%) |
Dec 02, 2020 | 26.96 | 27.29 | 26.37 | 27.13 | 97,040 | -0.09(-0.33%) |