Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.08 | 27.99 | 26.68 | 27.51 | 1,136,200 | +0.82(+3.07%) |
Feb 25, 2021 | 29.00 | 29.30 | 26.57 | 26.69 | 1,369,910 | -2.64(-9.00%) |
Feb 24, 2021 | 28.45 | 29.37 | 27.35 | 29.33 | 1,004,921 | +0.83(+2.91%) |
Feb 23, 2021 | 27.70 | 28.56 | 27.19 | 28.50 | 891,098 | +0.51(+1.82%) |
Feb 22, 2021 | 28.34 | 28.80 | 27.87 | 27.99 | 891,648 | -0.62(-2.17%) |
Feb 19, 2021 | 28.24 | 29.03 | 28.14 | 28.61 | 1,014,100 | +0.62(+2.22%) |
Feb 18, 2021 | 28.11 | 28.45 | 27.83 | 27.99 | 852,368 | -0.10(-0.36%) |
Feb 17, 2021 | 27.91 | 28.27 | 27.50 | 28.09 | 835,869 | -0.23(-0.81%) |
Feb 16, 2021 | 29.40 | 29.40 | 27.90 | 28.32 | 1,448,912 | -1.08(-3.67%) |
Feb 12, 2021 | 29.90 | 30.09 | 29.16 | 29.40 | 824,400 | -0.75(-2.49%) |
Feb 11, 2021 | 30.00 | 30.78 | 29.77 | 30.15 | 1,406,064 | +0.74(+2.52%) |
Feb 10, 2021 | 29.64 | 30.02 | 28.09 | 29.41 | 2,064,470 | -0.90(-2.97%) |
Feb 09, 2021 | 30.03 | 31.03 | 29.61 | 30.31 | 2,154,655 | +0.30(+1.00%) |
Feb 08, 2021 | 29.08 | 30.28 | 29.02 | 30.01 | 1,209,782 | +1.10(+3.80%) |
Feb 05, 2021 | 27.31 | 29.10 | 27.13 | 28.91 | 1,254,300 | +1.73(+6.36%) |
Feb 04, 2021 | 26.97 | 27.45 | 26.38 | 27.18 | 617,107 | +0.19(+0.70%) |
Feb 03, 2021 | 27.15 | 27.57 | 26.70 | 26.99 | 640,572 | -0.16(-0.59%) |
Feb 02, 2021 | 26.73 | 27.40 | 26.00 | 27.15 | 803,940 | +0.66(+2.49%) |
Feb 01, 2021 | 26.38 | 26.59 | 25.34 | 26.49 | 1,207,707 | +0.51(+1.96%) |
Jan 29, 2021 | 26.97 | 26.97 | 25.74 | 25.98 | 1,623,500 | -1.18(-4.34%) |
Jan 28, 2021 | 27.60 | 28.10 | 26.70 | 27.16 | 1,352,473 | -0.58(-2.09%) |
Jan 27, 2021 | 28.63 | 29.25 | 27.31 | 27.74 | 1,233,852 | -1.70(-5.77%) |
Jan 26, 2021 | 30.48 | 31.10 | 29.19 | 29.44 | 1,139,017 | -0.84(-2.77%) |
Jan 25, 2021 | 30.40 | 30.81 | 29.29 | 30.28 | 1,544,342 | -0.08(-0.26%) |
Jan 22, 2021 | 29.32 | 30.45 | 28.76 | 30.36 | 1,904,700 | +0.70(+2.36%) |
Jan 21, 2021 | 28.94 | 30.15 | 28.61 | 29.66 | 2,679,912 | +0.94(+3.27%) |
Jan 20, 2021 | 25.81 | 28.98 | 25.68 | 28.72 | 3,018,449 | +3.08(+12.01%) |
Jan 19, 2021 | 25.10 | 25.64 | 24.80 | 25.64 | 1,584,451 | +0.82(+3.30%) |
Jan 15, 2021 | 24.35 | 25.05 | 24.30 | 24.82 | 1,648,000 | +0.14(+0.57%) |
Jan 14, 2021 | 24.84 | 25.08 | 24.36 | 24.68 | 1,322,204 | +0.05(+0.20%) |
Jan 13, 2021 | 25.14 | 26.06 | 24.63 | 24.63 | 1,157,243 | -0.10(-0.40%) |
Jan 12, 2021 | 24.72 | 24.81 | 24.32 | 24.73 | 1,578,534 | +0.20(+0.82%) |
Jan 11, 2021 | 23.71 | 24.74 | 23.39 | 24.53 | 1,024,984 | +0.53(+2.21%) |
Jan 08, 2021 | 24.78 | 25.43 | 23.79 | 24.00 | 1,633,400 | -1.78(-6.90%) |
Jan 07, 2021 | 25.01 | 25.94 | 25.01 | 25.78 | 1,068,241 | +0.83(+3.33%) |
Jan 06, 2021 | 24.87 | 25.05 | 23.87 | 24.95 | 1,340,044 | +0.17(+0.69%) |
Jan 05, 2021 | 24.69 | 25.24 | 24.58 | 24.78 | 1,062,538 | -0.06(-0.24%) |
Jan 04, 2021 | 25.96 | 25.96 | 24.33 | 24.84 | 1,023,017 | -0.81(-3.16%) |
Dec 31, 2020 | 25.65 | 25.65 | 25.65 | 549,350 | -0.78(-2.95%) | |
Dec 30, 2020 | 26.44 | 26.94 | 26.38 | 26.43 | 549,350 | +0.16(+0.61%) |
Dec 29, 2020 | 26.45 | 26.66 | 25.87 | 26.27 | 594,234 | -0.28(-1.05%) |
Dec 28, 2020 | 27.47 | 27.65 | 26.46 | 26.55 | 752,257 | -0.70(-2.57%) |
Dec 24, 2020 | 26.56 | 27.29 | 26.17 | 27.25 | 336,700 | +0.65(+2.44%) |
Dec 23, 2020 | 27.46 | 27.64 | 26.54 | 26.60 | 775,643 | -0.75(-2.74%) |
Dec 22, 2020 | 26.99 | 27.56 | 26.82 | 27.35 | 647,788 | +0.29(+1.07%) |
Dec 21, 2020 | 26.68 | 27.34 | 26.12 | 27.06 | 1,051,064 | -0.46(-1.67%) |
Dec 18, 2020 | 27.12 | 28.31 | 27.10 | 27.52 | 2,287,400 | +0.71(+2.65%) |
Dec 17, 2020 | 25.72 | 27.26 | 25.67 | 26.81 | 1,100,763 | +1.34(+5.26%) |
Dec 16, 2020 | 25.89 | 25.89 | 25.12 | 25.47 | 778,673 | -0.19(-0.74%) |
Dec 15, 2020 | 25.40 | 25.67 | 25.12 | 25.66 | 873,704 | +0.47(+1.87%) |
Dec 14, 2020 | 25.96 | 26.10 | 25.19 | 25.19 | 797,989 | -0.39(-1.52%) |
Dec 11, 2020 | 25.36 | 25.94 | 25.24 | 25.58 | 706,900 | -0.08(-0.31%) |
Dec 10, 2020 | 24.98 | 25.71 | 24.55 | 25.66 | 1,130,095 | +0.48(+1.91%) |
Dec 09, 2020 | 26.08 | 26.25 | 25.04 | 25.18 | 987,200 | -0.48(-1.87%) |
Dec 08, 2020 | 26.13 | 26.13 | 25.21 | 25.66 | 1,429,580 | -0.56(-2.14%) |
Dec 07, 2020 | 25.50 | 26.25 | 24.97 | 26.22 | 705,154 | +0.64(+2.50%) |
Dec 04, 2020 | 25.65 | 25.78 | 24.86 | 25.58 | 952,200 | -0.07(-0.27%) |
Dec 03, 2020 | 24.25 | 25.85 | 24.25 | 25.65 | 1,401,900 | +1.39(+5.73%) |
Dec 02, 2020 | 24.94 | 25.15 | 24.14 | 24.26 | 1,518,032 | -0.81(-3.23%) |