Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.32 | 28.85 | 27.06 | 27.26 | 756,611 | -0.99(-3.51%) |
Feb 25, 2021 | 28.60 | 29.13 | 27.90 | 28.25 | 560,620 | +0.29(+1.04%) |
Feb 24, 2021 | 27.66 | 28.14 | 27.34 | 27.96 | 439,370 | +0.42(+1.54%) |
Feb 23, 2021 | 27.03 | 27.73 | 26.73 | 27.54 | 465,540 | +0.22(+0.81%) |
Feb 22, 2021 | 27.62 | 27.99 | 26.99 | 27.32 | 250,878 | -0.34(-1.22%) |
Feb 19, 2021 | 27.03 | 27.72 | 26.67 | 27.65 | 697,054 | +0.58(+2.12%) |
Feb 18, 2021 | 26.51 | 27.31 | 26.30 | 27.08 | 530,477 | +0.66(+2.51%) |
Feb 17, 2021 | 27.18 | 27.18 | 26.35 | 26.41 | 682,626 | -0.60(-2.23%) |
Feb 16, 2021 | 27.61 | 27.78 | 26.86 | 27.02 | 487,237 | -0.58(-2.12%) |
Feb 12, 2021 | 27.51 | 27.71 | 27.21 | 27.60 | 236,533 | +0.19(+0.71%) |
Feb 11, 2021 | 27.70 | 27.91 | 27.17 | 27.40 | 354,532 | -0.59(-2.12%) |
Feb 10, 2021 | 28.32 | 28.57 | 27.56 | 28.00 | 321,175 | -0.32(-1.12%) |
Feb 09, 2021 | 28.32 | 28.52 | 27.78 | 28.32 | 293,237 | -0.09(-0.31%) |
Feb 08, 2021 | 28.03 | 28.49 | 27.46 | 28.40 | 419,308 | +0.77(+2.79%) |
Feb 05, 2021 | 27.67 | 28.48 | 27.44 | 27.63 | 364,688 | -0.17(-0.60%) |
Feb 04, 2021 | 28.38 | 28.54 | 27.15 | 27.80 | 420,310 | -0.54(-1.90%) |
Feb 03, 2021 | 27.90 | 29.01 | 27.32 | 28.34 | 597,368 | +0.91(+3.32%) |
Feb 02, 2021 | 31.16 | 31.61 | 27.02 | 27.43 | 1,805,508 | -5.54(-16.80%) |
Feb 01, 2021 | 34.92 | 35.28 | 31.14 | 32.97 | 1,242,796 | -2.05(-5.86%) |
Jan 29, 2021 | 36.87 | 38.18 | 34.13 | 35.02 | 1,237,362 | +0.71(+2.06%) |
Jan 28, 2021 | 37.93 | 43.08 | 32.52 | 34.32 | 3,840,751 | -3.60(-9.50%) |
Jan 27, 2021 | 39.92 | 52.19 | 35.02 | 37.92 | 8,154,406 | +3.89(+11.44%) |
Jan 26, 2021 | 31.43 | 34.32 | 31.04 | 34.02 | 1,115,371 | +3.18(+10.30%) |
Jan 25, 2021 | 27.97 | 32.38 | 27.83 | 30.85 | 1,269,881 | +4.18(+15.66%) |
Jan 22, 2021 | 26.22 | 26.74 | 26.10 | 26.67 | 289,422 | +0.43(+1.65%) |
Jan 21, 2021 | 26.25 | 26.55 | 26.17 | 26.24 | 129,348 | -0.11(-0.40%) |
Jan 20, 2021 | 26.60 | 26.74 | 26.28 | 26.34 | 185,400 | -0.19(-0.73%) |
Jan 19, 2021 | 26.94 | 26.94 | 26.43 | 26.54 | 174,937 | -0.28(-1.06%) |
Jan 15, 2021 | 26.43 | 26.86 | 26.30 | 26.82 | 139,682 | +0.27(+1.03%) |
Jan 14, 2021 | 26.64 | 26.64 | 26.43 | 26.55 | 144,034 | +0.08(+0.30%) |
Jan 13, 2021 | 26.58 | 26.76 | 26.36 | 26.47 | 150,339 | -0.09(-0.33%) |
Jan 12, 2021 | 26.44 | 26.68 | 26.17 | 26.55 | 149,352 | +0.08(+0.30%) |
Jan 11, 2021 | 26.89 | 27.16 | 26.42 | 26.48 | 122,588 | -0.47(-1.74%) |
Jan 08, 2021 | 27.48 | 27.56 | 26.78 | 26.94 | 226,135 | -0.49(-1.77%) |
Jan 07, 2021 | 27.63 | 27.76 | 27.06 | 27.43 | 222,681 | -0.25(-0.90%) |
Jan 06, 2021 | 27.14 | 27.92 | 27.14 | 27.68 | 207,475 | +0.50(+1.82%) |
Jan 05, 2021 | 26.41 | 27.25 | 26.40 | 27.18 | 383,094 | +0.76(+2.88%) |
Jan 04, 2021 | 26.25 | 26.59 | 26.16 | 26.42 | 234,168 | +0.14(+0.54%) |
Dec 31, 2020 | 26.28 | 26.28 | 26.28 | 291,029 | +0.02(+0.07%) | |
Dec 30, 2020 | 26.19 | 26.52 | 26.06 | 26.26 | 291,029 | +0.02(+0.07%) |
Dec 29, 2020 | 26.72 | 26.84 | 26.21 | 26.25 | 201,494 | -0.43(-1.63%) |
Dec 28, 2020 | 26.89 | 27.08 | 26.38 | 26.68 | 225,485 | -0.22(-0.82%) |
Dec 24, 2020 | 26.51 | 26.99 | 26.41 | 26.90 | 87,131 | +0.33(+1.23%) |
Dec 23, 2020 | 26.55 | 26.71 | 26.39 | 26.57 | 123,054 | +0.04(+0.17%) |
Dec 22, 2020 | 26.72 | 26.77 | 26.34 | 26.53 | 201,175 | -0.27(-0.99%) |
Dec 21, 2020 | 26.33 | 26.94 | 26.32 | 26.79 | 156,885 | +0.10(+0.36%) |
Dec 18, 2020 | 26.54 | 26.81 | 26.20 | 26.70 | 730,506 | +0.25(+0.94%) |
Dec 17, 2020 | 26.40 | 26.53 | 26.17 | 26.45 | 176,069 | +0.13(+0.50%) |
Dec 16, 2020 | 26.59 | 26.67 | 26.18 | 26.32 | 238,382 | -0.24(-0.90%) |
Dec 15, 2020 | 27.14 | 27.16 | 26.46 | 26.55 | 187,858 | -0.55(-2.02%) |
Dec 14, 2020 | 27.52 | 27.73 | 27.08 | 27.10 | 216,190 | -0.15(-0.55%) |
Dec 11, 2020 | 26.28 | 27.45 | 26.17 | 27.25 | 300,722 | +0.90(+3.41%) |
Dec 10, 2020 | 26.49 | 26.68 | 26.18 | 26.35 | 259,971 | -0.31(-1.16%) |
Dec 09, 2020 | 26.93 | 27.27 | 26.57 | 26.66 | 284,076 | -0.22(-0.82%) |
Dec 08, 2020 | 26.47 | 27.19 | 26.47 | 26.88 | 869,424 | +0.26(+0.96%) |
Dec 07, 2020 | 26.80 | 27.08 | 26.61 | 26.63 | 203,105 | -0.21(-0.79%) |
Dec 04, 2020 | 27.15 | 27.26 | 26.67 | 26.84 | 152,231 | -0.11(-0.39%) |
Dec 03, 2020 | 26.86 | 27.12 | 26.70 | 26.94 | 117,758 | +0.13(+0.49%) |
Dec 02, 2020 | 27.35 | 27.37 | 26.60 | 26.81 | 159,578 | -0.57(-2.09%) |