Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.93 | 33.65 | 32.21 | 32.42 | 667,015 | -0.60(-1.82%) |
Feb 25, 2021 | 34.77 | 35.11 | 32.96 | 33.02 | 371,445 | -1.65(-4.75%) |
Feb 24, 2021 | 34.46 | 34.84 | 33.61 | 34.66 | 511,147 | +1.21(+3.62%) |
Feb 23, 2021 | 32.87 | 35.12 | 32.59 | 33.45 | 1,034,812 | +1.01(+3.10%) |
Feb 22, 2021 | 31.03 | 32.68 | 30.72 | 32.44 | 474,516 | +1.44(+4.65%) |
Feb 19, 2021 | 30.62 | 31.33 | 30.37 | 31.00 | 457,205 | +0.56(+1.85%) |
Feb 18, 2021 | 31.15 | 31.31 | 30.04 | 30.44 | 253,954 | -0.62(-2.00%) |
Feb 17, 2021 | 31.30 | 31.47 | 30.55 | 31.06 | 319,940 | -0.24(-0.77%) |
Feb 16, 2021 | 30.59 | 31.49 | 30.14 | 31.30 | 583,747 | +0.99(+3.26%) |
Feb 12, 2021 | 30.02 | 30.52 | 29.89 | 30.31 | 136,500 | +0.07(+0.22%) |
Feb 11, 2021 | 30.64 | 30.84 | 29.62 | 30.25 | 246,928 | -0.14(-0.45%) |
Feb 10, 2021 | 30.67 | 30.76 | 30.05 | 30.38 | 201,860 | -0.17(-0.57%) |
Feb 09, 2021 | 31.22 | 31.35 | 30.44 | 30.56 | 200,156 | -0.81(-2.59%) |
Feb 08, 2021 | 31.07 | 31.78 | 30.99 | 31.37 | 243,683 | +0.53(+1.73%) |
Feb 05, 2021 | 30.55 | 30.98 | 30.23 | 30.84 | 180,693 | +0.57(+1.89%) |
Feb 04, 2021 | 29.83 | 30.28 | 29.45 | 30.27 | 160,692 | +0.52(+1.76%) |
Feb 03, 2021 | 29.56 | 30.09 | 29.18 | 29.74 | 201,379 | +0.12(+0.39%) |
Feb 02, 2021 | 29.36 | 29.79 | 28.70 | 29.63 | 206,699 | +0.48(+1.66%) |
Feb 01, 2021 | 28.33 | 29.22 | 27.93 | 29.14 | 309,983 | +0.95(+3.38%) |
Jan 29, 2021 | 29.15 | 29.39 | 28.13 | 28.19 | 417,659 | -1.00(-3.43%) |
Jan 28, 2021 | 29.09 | 29.43 | 28.78 | 29.19 | 357,260 | +0.51(+1.79%) |
Jan 27, 2021 | 28.52 | 29.19 | 27.75 | 28.68 | 392,883 | -0.66(-2.25%) |
Jan 26, 2021 | 30.98 | 30.98 | 28.94 | 29.34 | 225,178 | -0.39(-1.30%) |
Jan 25, 2021 | 30.11 | 30.29 | 29.35 | 29.72 | 224,546 | -0.52(-1.73%) |
Jan 22, 2021 | 29.47 | 30.35 | 29.37 | 30.25 | 271,452 | +0.60(+2.03%) |
Jan 21, 2021 | 30.71 | 30.89 | 29.43 | 29.65 | 179,347 | -1.11(-3.62%) |
Jan 20, 2021 | 30.61 | 30.87 | 30.29 | 30.76 | 246,273 | +0.23(+0.76%) |
Jan 19, 2021 | 30.23 | 30.71 | 29.98 | 30.53 | 205,619 | +0.74(+2.47%) |
Jan 15, 2021 | 29.97 | 30.42 | 29.20 | 29.79 | 169,541 | -0.50(-1.66%) |
Jan 14, 2021 | 30.17 | 30.63 | 29.95 | 30.29 | 142,274 | +0.42(+1.39%) |
Jan 13, 2021 | 30.76 | 31.26 | 29.70 | 29.88 | 458,230 | -0.89(-2.90%) |
Jan 12, 2021 | 29.74 | 30.82 | 29.64 | 30.77 | 250,033 | +1.13(+3.82%) |
Jan 11, 2021 | 29.40 | 29.81 | 29.24 | 29.64 | 182,726 | -0.03(-0.10%) |
Jan 08, 2021 | 30.56 | 30.56 | 29.02 | 29.66 | 238,721 | -0.70(-2.30%) |
Jan 07, 2021 | 30.23 | 30.84 | 29.70 | 30.36 | 215,759 | +0.15(+0.48%) |
Jan 06, 2021 | 28.75 | 30.66 | 28.09 | 30.22 | 405,047 | +2.72(+9.90%) |
Jan 05, 2021 | 26.84 | 27.68 | 26.47 | 27.50 | 458,052 | +0.72(+2.68%) |
Jan 04, 2021 | 26.95 | 27.33 | 26.06 | 26.78 | 513,387 | +0.04(+0.14%) |
Dec 31, 2020 | 26.74 | 26.74 | 26.74 | 204,220 | +0.10(+0.36%) | |
Dec 30, 2020 | 26.88 | 27.29 | 26.49 | 26.64 | 204,220 | -0.13(-0.47%) |
Dec 29, 2020 | 27.55 | 27.55 | 26.34 | 26.77 | 217,550 | -0.01(-0.04%) |
Dec 28, 2020 | 27.04 | 27.35 | 26.61 | 26.78 | 177,463 | -0.05(-0.18%) |
Dec 24, 2020 | 26.91 | 26.91 | 26.44 | 26.83 | 72,951 | +0.14(+0.51%) |
Dec 23, 2020 | 27.02 | 27.29 | 26.57 | 26.69 | 159,140 | -0.14(-0.50%) |
Dec 22, 2020 | 26.62 | 26.89 | 26.21 | 26.83 | 151,640 | +0.38(+1.42%) |
Dec 21, 2020 | 25.96 | 26.52 | 25.67 | 26.45 | 240,140 | -0.03(-0.11%) |
Dec 18, 2020 | 26.87 | 26.96 | 26.24 | 26.48 | 801,845 | -0.44(-1.65%) |
Dec 17, 2020 | 26.85 | 27.18 | 26.38 | 26.92 | 206,154 | +0.14(+0.51%) |
Dec 16, 2020 | 27.42 | 27.53 | 26.73 | 26.79 | 227,211 | -0.16(-0.61%) |
Dec 15, 2020 | 26.45 | 28.04 | 26.28 | 26.95 | 405,262 | +0.84(+3.22%) |
Dec 14, 2020 | 26.69 | 26.95 | 26.03 | 26.11 | 243,911 | -0.20(-0.77%) |
Dec 11, 2020 | 25.74 | 26.50 | 25.74 | 26.31 | 200,332 | +0.32(+1.23%) |
Dec 10, 2020 | 25.70 | 26.15 | 25.29 | 26.00 | 278,245 | -0.14(-0.52%) |
Dec 09, 2020 | 26.19 | 26.54 | 25.92 | 26.13 | 213,499 | +0.26(+1.01%) |
Dec 08, 2020 | 25.60 | 26.00 | 25.24 | 25.87 | 195,923 | +0.12(+0.47%) |
Dec 07, 2020 | 25.51 | 25.88 | 25.23 | 25.75 | 252,929 | +0.32(+1.27%) |
Dec 04, 2020 | 24.76 | 25.58 | 24.55 | 25.43 | 284,252 | +0.92(+3.75%) |
Dec 03, 2020 | 24.02 | 24.78 | 23.71 | 24.51 | 245,479 | +0.50(+2.09%) |
Dec 02, 2020 | 23.82 | 24.16 | 23.52 | 24.01 | 192,803 | +0.15(+0.65%) |