Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.90 | 34.14 | 30.64 | 33.55 | 974,500 | +3.22(+10.62%) |
Feb 25, 2021 | 31.92 | 32.13 | 30.11 | 30.33 | 341,372 | -1.37(-4.32%) |
Feb 24, 2021 | 31.82 | 32.96 | 31.25 | 31.70 | 353,546 | -0.16(-0.50%) |
Feb 23, 2021 | 31.17 | 31.99 | 29.01 | 31.86 | 939,457 | -0.42(-1.30%) |
Feb 22, 2021 | 32.42 | 32.92 | 31.67 | 32.28 | 711,163 | -0.70(-2.12%) |
Feb 19, 2021 | 30.22 | 33.49 | 30.11 | 32.98 | 854,300 | +3.04(+10.15%) |
Feb 18, 2021 | 29.06 | 30.12 | 28.78 | 29.94 | 920,898 | +0.14(+0.47%) |
Feb 17, 2021 | 30.08 | 30.28 | 29.34 | 29.80 | 763,122 | -0.15(-0.50%) |
Feb 16, 2021 | 30.49 | 30.70 | 29.43 | 29.95 | 716,468 | +0.27(+0.91%) |
Feb 12, 2021 | 30.06 | 30.45 | 29.27 | 29.68 | 249,200 | -0.59(-1.95%) |
Feb 11, 2021 | 31.48 | 31.48 | 29.80 | 30.27 | 200,435 | -1.03(-3.29%) |
Feb 10, 2021 | 31.26 | 31.86 | 29.54 | 31.30 | 529,812 | +0.48(+1.56%) |
Feb 09, 2021 | 29.36 | 31.50 | 29.00 | 30.82 | 822,161 | +0.90(+3.01%) |
Feb 08, 2021 | 29.25 | 30.29 | 28.61 | 29.92 | 719,151 | +1.36(+4.76%) |
Feb 05, 2021 | 28.32 | 30.01 | 28.12 | 28.56 | 1,803,300 | +0.38(+1.35%) |
Feb 04, 2021 | 29.92 | 29.92 | 27.18 | 28.18 | 2,068,655 | -3.40(-10.77%) |
Feb 03, 2021 | 30.69 | 32.14 | 30.31 | 31.58 | 382,150 | +0.73(+2.37%) |
Feb 02, 2021 | 31.31 | 31.32 | 30.02 | 30.85 | 296,585 | +0.56(+1.85%) |
Feb 01, 2021 | 28.81 | 30.38 | 28.60 | 30.29 | 257,167 | +1.76(+6.17%) |
Jan 29, 2021 | 30.41 | 30.92 | 28.53 | 28.53 | 332,700 | -1.90(-6.24%) |
Jan 28, 2021 | 29.47 | 31.48 | 28.59 | 30.43 | 298,707 | +0.96(+3.26%) |
Jan 27, 2021 | 29.76 | 30.46 | 28.28 | 29.47 | 371,967 | -0.47(-1.57%) |
Jan 26, 2021 | 31.08 | 31.18 | 29.28 | 29.94 | 243,905 | -1.10(-3.54%) |
Jan 25, 2021 | 31.00 | 33.33 | 30.50 | 31.04 | 415,106 | -0.23(-0.74%) |
Jan 22, 2021 | 30.60 | 31.63 | 30.11 | 31.27 | 528,300 | -0.32(-1.01%) |
Jan 21, 2021 | 31.59 | 32.29 | 30.73 | 31.59 | 323,982 | +0.06(+0.19%) |
Jan 20, 2021 | 31.27 | 31.60 | 29.92 | 31.53 | 347,549 | +0.38(+1.22%) |
Jan 19, 2021 | 31.08 | 31.99 | 30.96 | 31.15 | 420,041 | +0.23(+0.74%) |
Jan 15, 2021 | 31.00 | 31.43 | 30.00 | 30.92 | 238,700 | -0.54(-1.72%) |
Jan 14, 2021 | 30.00 | 31.55 | 29.56 | 31.46 | 255,314 | +1.35(+4.48%) |
Jan 13, 2021 | 30.50 | 31.99 | 30.09 | 30.11 | 141,026 | -0.29(-0.95%) |
Jan 12, 2021 | 29.39 | 31.79 | 29.39 | 30.40 | 475,151 | +1.67(+5.81%) |
Jan 11, 2021 | 28.00 | 28.95 | 27.90 | 28.73 | 191,917 | +0.01(+0.03%) |
Jan 08, 2021 | 29.99 | 30.00 | 27.89 | 28.72 | 294,900 | -0.79(-2.68%) |
Jan 07, 2021 | 28.99 | 30.09 | 28.95 | 29.51 | 261,358 | +0.73(+2.54%) |
Jan 06, 2021 | 29.10 | 29.51 | 28.13 | 28.78 | 327,554 | -0.09(-0.31%) |
Jan 05, 2021 | 28.80 | 29.84 | 28.67 | 28.87 | 324,444 | +0.76(+2.70%) |
Jan 04, 2021 | 29.91 | 30.37 | 27.81 | 28.11 | 524,382 | -1.42(-4.81%) |
Dec 31, 2020 | 29.53 | 29.53 | 29.53 | 183,995 | +1.07(+3.76%) | |
Dec 30, 2020 | 27.60 | 28.75 | 27.60 | 28.46 | 183,995 | +1.11(+4.06%) |
Dec 29, 2020 | 26.96 | 27.55 | 26.30 | 27.35 | 138,520 | +0.42(+1.56%) |
Dec 28, 2020 | 27.28 | 27.83 | 26.73 | 26.93 | 242,270 | -0.26(-0.96%) |
Dec 24, 2020 | 27.00 | 27.67 | 26.76 | 27.19 | 145,100 | +0.19(+0.70%) |
Dec 23, 2020 | 27.50 | 28.00 | 26.89 | 27.00 | 206,506 | -0.04(-0.15%) |
Dec 22, 2020 | 26.88 | 27.21 | 26.50 | 27.04 | 200,538 | +0.24(+0.90%) |
Dec 21, 2020 | 26.67 | 27.51 | 26.59 | 26.80 | 264,327 | -0.60(-2.19%) |
Dec 18, 2020 | 26.89 | 27.50 | 26.64 | 27.40 | 709,300 | +0.70(+2.62%) |
Dec 17, 2020 | 27.18 | 27.43 | 25.95 | 26.70 | 375,517 | -0.37(-1.37%) |
Dec 16, 2020 | 27.60 | 27.97 | 26.54 | 27.07 | 665,107 | -0.54(-1.96%) |
Dec 15, 2020 | 26.00 | 27.69 | 25.70 | 27.61 | 380,982 | +1.66(+6.40%) |
Dec 14, 2020 | 26.40 | 26.51 | 25.57 | 25.95 | 378,558 | -0.09(-0.35%) |
Dec 11, 2020 | 25.01 | 26.19 | 24.55 | 26.04 | 523,100 | +0.71(+2.80%) |
Dec 10, 2020 | 24.50 | 25.40 | 24.46 | 25.33 | 804,413 | +0.54(+2.18%) |
Dec 09, 2020 | 25.21 | 25.77 | 24.09 | 24.79 | 595,325 | -0.47(-1.86%) |
Dec 08, 2020 | 24.69 | 25.34 | 24.58 | 25.26 | 213,012 | +0.58(+2.35%) |
Dec 07, 2020 | 26.35 | 26.59 | 24.55 | 24.68 | 372,043 | -1.91(-7.18%) |
Dec 04, 2020 | 25.90 | 26.75 | 25.43 | 26.59 | 220,200 | +0.93(+3.62%) |
Dec 03, 2020 | 25.20 | 25.90 | 24.62 | 25.66 | 805,084 | +0.68(+2.72%) |
Dec 02, 2020 | 24.89 | 25.79 | 24.41 | 24.98 | 460,103 | +0.15(+0.60%) |