Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.15 | 30.63 | 28.72 | 29.66 | 109,838 | -0.32(-1.08%) |
Feb 25, 2021 | 31.77 | 31.77 | 29.43 | 29.98 | 106,033 | -1.72(-5.42%) |
Feb 24, 2021 | 30.36 | 32.13 | 30.17 | 31.70 | 149,138 | +1.56(+5.19%) |
Feb 23, 2021 | 30.10 | 30.45 | 28.77 | 30.14 | 145,631 | +0.12(+0.39%) |
Feb 22, 2021 | 28.80 | 30.89 | 28.80 | 30.02 | 178,189 | +0.82(+2.81%) |
Feb 19, 2021 | 28.22 | 29.52 | 28.22 | 29.20 | 127,035 | +1.42(+5.10%) |
Feb 18, 2021 | 27.35 | 27.87 | 26.82 | 27.78 | 69,464 | -0.32(-1.15%) |
Feb 17, 2021 | 28.38 | 28.38 | 27.06 | 28.11 | 55,451 | -0.54(-1.88%) |
Feb 16, 2021 | 28.85 | 29.15 | 28.33 | 28.64 | 77,768 | +0.06(+0.21%) |
Feb 12, 2021 | 26.91 | 28.60 | 26.91 | 28.58 | 108,200 | +1.36(+4.99%) |
Feb 11, 2021 | 27.17 | 27.26 | 26.23 | 27.23 | 67,569 | +0.07(+0.25%) |
Feb 10, 2021 | 27.36 | 27.65 | 26.75 | 27.16 | 68,019 | -0.05(-0.18%) |
Feb 09, 2021 | 26.35 | 27.36 | 26.02 | 27.21 | 76,591 | +0.53(+1.98%) |
Feb 08, 2021 | 26.35 | 26.72 | 26.11 | 26.68 | 80,857 | +0.50(+1.90%) |
Feb 05, 2021 | 26.05 | 26.38 | 25.98 | 26.18 | 62,033 | +0.56(+2.17%) |
Feb 04, 2021 | 24.74 | 25.64 | 24.53 | 25.62 | 70,008 | +1.03(+4.17%) |
Feb 03, 2021 | 24.73 | 24.81 | 24.05 | 24.60 | 56,814 | -0.02(-0.08%) |
Feb 02, 2021 | 24.03 | 24.92 | 23.85 | 24.62 | 89,309 | +1.57(+6.82%) |
Feb 01, 2021 | 22.76 | 23.12 | 22.22 | 23.04 | 83,589 | +0.94(+4.24%) |
Jan 29, 2021 | 23.93 | 23.93 | 22.04 | 22.11 | 156,619 | -1.92(-8.01%) |
Jan 28, 2021 | 24.09 | 24.85 | 23.92 | 24.03 | 98,149 | +0.68(+2.93%) |
Jan 27, 2021 | 24.49 | 24.58 | 22.76 | 23.35 | 186,670 | -2.12(-8.32%) |
Jan 26, 2021 | 26.74 | 27.02 | 25.33 | 25.47 | 49,090 | -1.27(-4.75%) |
Jan 25, 2021 | 26.30 | 26.75 | 25.11 | 26.74 | 146,195 | -0.05(-0.18%) |
Jan 22, 2021 | 26.86 | 27.04 | 25.94 | 26.79 | 55,277 | -0.28(-1.05%) |
Jan 21, 2021 | 28.05 | 28.37 | 27.04 | 27.07 | 88,642 | -1.37(-4.81%) |
Jan 20, 2021 | 27.24 | 28.56 | 27.09 | 28.44 | 75,222 | +1.40(+5.17%) |
Jan 19, 2021 | 27.92 | 28.38 | 27.02 | 27.04 | 117,456 | -0.35(-1.28%) |
Jan 15, 2021 | 27.67 | 27.85 | 26.67 | 27.39 | 72,884 | -1.11(-3.91%) |
Jan 14, 2021 | 28.11 | 29.06 | 28.11 | 28.51 | 80,876 | +0.90(+3.26%) |
Jan 13, 2021 | 28.11 | 28.20 | 27.12 | 27.61 | 42,267 | -0.48(-1.70%) |
Jan 12, 2021 | 27.10 | 28.43 | 26.56 | 28.09 | 77,851 | +1.10(+4.09%) |
Jan 11, 2021 | 26.25 | 27.33 | 26.18 | 26.98 | 102,418 | -0.05(-0.18%) |
Jan 08, 2021 | 26.61 | 27.71 | 26.61 | 27.03 | 116,287 | +0.42(+1.58%) |
Jan 07, 2021 | 26.38 | 26.96 | 26.09 | 26.61 | 89,411 | +0.61(+2.33%) |
Jan 06, 2021 | 24.27 | 26.42 | 23.98 | 26.00 | 180,013 | +2.06(+8.61%) |
Jan 05, 2021 | 22.97 | 24.33 | 22.97 | 23.94 | 67,730 | +0.71(+3.07%) |
Jan 04, 2021 | 24.99 | 25.08 | 22.73 | 23.23 | 141,457 | -1.68(-6.74%) |
Dec 31, 2020 | 24.91 | 24.91 | 24.91 | 31,947 | +0.25(+1.03%) | |
Dec 30, 2020 | 24.38 | 24.81 | 24.38 | 24.66 | 31,947 | +0.23(+0.96%) |
Dec 29, 2020 | 25.31 | 25.37 | 24.13 | 24.42 | 47,926 | -0.57(-2.27%) |
Dec 28, 2020 | 25.38 | 25.74 | 24.89 | 24.99 | 62,014 | +0.03(+0.12%) |
Dec 24, 2020 | 25.23 | 25.23 | 24.47 | 24.96 | 21,189 | -0.01(-0.04%) |
Dec 23, 2020 | 24.81 | 25.38 | 24.70 | 24.97 | 85,426 | +0.34(+1.39%) |
Dec 22, 2020 | 24.82 | 24.86 | 24.38 | 24.63 | 86,597 | -0.08(-0.32%) |
Dec 21, 2020 | 24.13 | 25.05 | 23.72 | 24.71 | 138,556 | -0.59(-2.32%) |
Dec 18, 2020 | 25.52 | 25.66 | 24.66 | 25.29 | 97,998 | -0.39(-1.52%) |
Dec 17, 2020 | 25.19 | 25.77 | 24.78 | 25.68 | 98,611 | +0.79(+3.18%) |
Dec 16, 2020 | 24.83 | 25.16 | 24.46 | 24.89 | 76,284 | +0.09(+0.35%) |
Dec 15, 2020 | 24.90 | 25.07 | 23.94 | 24.80 | 126,803 | +0.58(+2.38%) |
Dec 14, 2020 | 26.79 | 27.38 | 24.16 | 24.23 | 148,196 | -1.70(-6.55%) |
Dec 11, 2020 | 25.44 | 26.24 | 25.44 | 25.93 | 72,602 | -0.12(-0.45%) |
Dec 10, 2020 | 26.05 | 26.46 | 25.47 | 26.04 | 126,771 | -0.65(-2.45%) |
Dec 09, 2020 | 26.98 | 27.41 | 26.05 | 26.70 | 105,101 | +0.08(+0.29%) |
Dec 08, 2020 | 25.88 | 26.86 | 25.88 | 26.62 | 137,308 | +0.38(+1.45%) |
Dec 07, 2020 | 26.18 | 26.68 | 25.83 | 26.24 | 114,693 | -0.18(-0.67%) |
Dec 04, 2020 | 25.94 | 26.42 | 25.80 | 26.42 | 103,323 | +0.92(+3.60%) |
Dec 03, 2020 | 25.37 | 26.22 | 25.36 | 25.50 | 48,296 | +0.25(+1.01%) |
Dec 02, 2020 | 24.62 | 25.43 | 24.52 | 25.24 | 69,715 | +0.31(+1.25%) |