Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.23 | 27.09 | 25.47 | 26.86 | 3,783,200 | +0.57(+2.17%) |
Feb 25, 2021 | 28.54 | 29.39 | 26.26 | 26.29 | 5,931,727 | -1.09(-3.98%) |
Feb 24, 2021 | 25.46 | 27.69 | 25.35 | 27.38 | 6,514,078 | +1.39(+5.35%) |
Feb 23, 2021 | 25.45 | 26.15 | 24.05 | 25.99 | 4,628,414 | -0.28(-1.07%) |
Feb 22, 2021 | 26.43 | 27.02 | 26.08 | 26.27 | 3,878,575 | -0.20(-0.76%) |
Feb 19, 2021 | 26.34 | 26.98 | 25.96 | 26.47 | 2,477,300 | +0.18(+0.68%) |
Feb 18, 2021 | 26.19 | 26.63 | 25.80 | 26.29 | 2,326,402 | -0.09(-0.34%) |
Feb 17, 2021 | 27.76 | 27.76 | 25.73 | 26.38 | 4,030,487 | -1.40(-5.04%) |
Feb 16, 2021 | 28.33 | 28.43 | 26.63 | 27.78 | 3,642,010 | -0.37(-1.31%) |
Feb 12, 2021 | 27.81 | 28.65 | 27.59 | 28.15 | 3,222,600 | +0.56(+2.03%) |
Feb 11, 2021 | 30.60 | 30.95 | 27.30 | 27.59 | 7,806,115 | -1.43(-4.93%) |
Feb 10, 2021 | 26.93 | 29.73 | 26.70 | 29.02 | 6,888,138 | +1.90(+7.01%) |
Feb 09, 2021 | 25.78 | 27.38 | 25.71 | 27.12 | 4,454,671 | +0.85(+3.24%) |
Feb 08, 2021 | 26.62 | 27.36 | 25.90 | 26.27 | 4,187,846 | -0.27(-1.02%) |
Feb 05, 2021 | 26.93 | 27.94 | 26.40 | 26.54 | 3,904,700 | -0.47(-1.74%) |
Feb 04, 2021 | 28.05 | 28.94 | 25.83 | 27.01 | 7,983,579 | -1.01(-3.60%) |
Feb 03, 2021 | 26.26 | 28.09 | 25.52 | 28.02 | 9,754,158 | +2.64(+10.40%) |
Feb 02, 2021 | 27.31 | 27.90 | 24.59 | 25.38 | 21,403,792 | -4.88(-16.13%) |
Feb 01, 2021 | 34.01 | 34.68 | 29.25 | 30.26 | 13,760,980 | -5.07(-14.35%) |
Jan 29, 2021 | 40.66 | 40.90 | 32.25 | 35.33 | 21,720,100 | +1.69(+5.02%) |
Jan 28, 2021 | 41.28 | 49.48 | 30.08 | 33.64 | 58,386,560 | -19.25(-36.40%) |
Jan 27, 2021 | 42.98 | 53.90 | 41.12 | 52.89 | 89,718,144 | +16.02(+43.45%) |
Jan 26, 2021 | 30.19 | 38.30 | 28.78 | 36.87 | 63,555,112 | +6.19(+20.18%) |
Jan 25, 2021 | 34.84 | 47.73 | 30.31 | 30.68 | 88,921,992 | +0.47(+1.56%) |
Jan 22, 2021 | 26.26 | 31.45 | 26.12 | 30.21 | 38,895,400 | +3.34(+12.43%) |
Jan 21, 2021 | 25.16 | 28.60 | 25.10 | 26.87 | 16,643,272 | +1.90(+7.61%) |
Jan 20, 2021 | 25.11 | 25.97 | 24.46 | 24.97 | 7,017,664 | -0.06(-0.24%) |
Jan 19, 2021 | 26.10 | 26.50 | 24.33 | 25.03 | 9,029,058 | -0.56(-2.21%) |
Jan 15, 2021 | 26.89 | 27.29 | 24.88 | 25.59 | 13,654,600 | -1.75(-6.38%) |
Jan 14, 2021 | 23.40 | 27.74 | 23.40 | 27.34 | 29,130,184 | +4.32(+18.77%) |
Jan 13, 2021 | 21.50 | 24.42 | 21.18 | 23.02 | 19,010,564 | +1.50(+6.97%) |
Jan 12, 2021 | 20.55 | 21.63 | 20.20 | 21.52 | 8,768,028 | +1.03(+5.03%) |
Jan 11, 2021 | 18.72 | 20.69 | 18.61 | 20.49 | 16,176,001 | +1.55(+8.18%) |
Jan 08, 2021 | 19.35 | 19.52 | 18.74 | 18.94 | 11,213,700 | +0.21(+1.12%) |
Jan 07, 2021 | 17.94 | 19.58 | 17.75 | 18.73 | 37,229,160 | -2.30(-10.94%) |
Jan 06, 2021 | 20.26 | 21.57 | 20.16 | 21.03 | 19,004,936 | +1.27(+6.43%) |
Jan 05, 2021 | 18.03 | 19.89 | 17.93 | 19.76 | 13,613,764 | +1.73(+9.60%) |
Jan 04, 2021 | 17.97 | 18.59 | 17.70 | 18.03 | 13,971,785 | +0.27(+1.52%) |
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 5,392,869 | -0.89(-4.77%) | |
Dec 30, 2020 | 18.85 | 19.38 | 18.56 | 18.65 | 5,392,869 | -0.18(-0.96%) |
Dec 29, 2020 | 19.03 | 19.20 | 18.21 | 18.83 | 6,375,264 | +0.06(+0.32%) |
Dec 28, 2020 | 18.90 | 19.04 | 18.44 | 18.77 | 5,872,886 | +0.17(+0.91%) |
Dec 24, 2020 | 18.82 | 18.97 | 18.27 | 18.60 | 2,426,100 | -0.28(-1.48%) |
Dec 23, 2020 | 19.04 | 19.38 | 18.74 | 18.88 | 4,772,121 | -0.11(-0.58%) |
Dec 22, 2020 | 19.36 | 19.48 | 18.59 | 18.99 | 5,600,824 | -0.27(-1.40%) |
Dec 21, 2020 | 18.45 | 19.35 | 18.27 | 19.26 | 7,499,062 | +0.54(+2.88%) |
Dec 18, 2020 | 19.74 | 19.92 | 18.65 | 18.72 | 8,441,000 | -1.08(-5.45%) |
Dec 17, 2020 | 19.89 | 20.44 | 19.59 | 19.80 | 5,381,294 | -0.01(-0.05%) |
Dec 16, 2020 | 19.43 | 19.85 | 18.93 | 19.81 | 6,172,040 | +0.28(+1.43%) |
Dec 15, 2020 | 19.36 | 20.11 | 18.92 | 19.53 | 9,008,048 | +0.66(+3.50%) |
Dec 14, 2020 | 19.48 | 19.58 | 18.58 | 18.87 | 9,351,491 | -0.30(-1.56%) |
Dec 11, 2020 | 19.04 | 19.46 | 18.90 | 19.17 | 6,276,400 | +0.21(+1.11%) |
Dec 10, 2020 | 18.25 | 19.02 | 17.96 | 18.96 | 6,934,497 | +0.45(+2.43%) |
Dec 09, 2020 | 18.79 | 18.97 | 18.16 | 18.51 | 8,868,157 | -0.08(-0.43%) |
Dec 08, 2020 | 19.07 | 19.51 | 18.50 | 18.59 | 9,610,491 | -0.58(-3.03%) |
Dec 07, 2020 | 19.79 | 19.81 | 18.97 | 19.17 | 7,225,203 | -0.53(-2.69%) |
Dec 04, 2020 | 19.66 | 20.00 | 19.36 | 19.70 | 6,302,700 | +0.13(+0.66%) |
Dec 03, 2020 | 20.41 | 20.79 | 19.42 | 19.57 | 7,504,800 | -0.75(-3.69%) |
Dec 02, 2020 | 20.20 | 20.55 | 19.87 | 20.32 | 6,048,868 | -0.06(-0.29%) |