Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.60 | 34.59 | 32.37 | 34.06 | 388,564 | -0.35(-1.01%) |
Feb 25, 2021 | 35.95 | 38.54 | 33.41 | 34.40 | 1,056,330 | -0.50(-1.42%) |
Feb 24, 2021 | 34.71 | 35.57 | 33.96 | 34.90 | 652,770 | +0.66(+1.91%) |
Feb 23, 2021 | 34.57 | 34.68 | 30.68 | 34.24 | 691,009 | +0.02(+0.06%) |
Feb 22, 2021 | 33.43 | 34.57 | 32.72 | 34.22 | 949,518 | +1.87(+5.77%) |
Feb 19, 2021 | 31.27 | 32.80 | 31.26 | 32.36 | 927,699 | +1.58(+5.13%) |
Feb 18, 2021 | 31.56 | 31.93 | 29.93 | 30.78 | 545,826 | -0.62(-1.96%) |
Feb 17, 2021 | 29.92 | 31.44 | 29.47 | 31.39 | 819,913 | +1.65(+5.54%) |
Feb 16, 2021 | 30.37 | 31.03 | 29.60 | 29.75 | 685,025 | +0.62(+2.11%) |
Feb 12, 2021 | 28.00 | 29.66 | 28.00 | 29.13 | 373,557 | +0.70(+2.44%) |
Feb 11, 2021 | 29.51 | 29.51 | 27.64 | 28.44 | 496,000 | -1.17(-3.96%) |
Feb 10, 2021 | 27.34 | 29.66 | 26.88 | 29.61 | 827,709 | +2.80(+10.44%) |
Feb 09, 2021 | 26.60 | 27.63 | 26.26 | 26.81 | 545,718 | +0.25(+0.93%) |
Feb 08, 2021 | 26.13 | 26.87 | 25.91 | 26.56 | 503,547 | +0.83(+3.24%) |
Feb 05, 2021 | 25.78 | 26.51 | 25.07 | 25.73 | 440,231 | +0.68(+2.70%) |
Feb 04, 2021 | 24.40 | 25.77 | 24.26 | 25.05 | 717,037 | +1.01(+4.21%) |
Feb 03, 2021 | 22.39 | 25.20 | 22.35 | 24.04 | 1,009,196 | +1.74(+7.79%) |
Feb 02, 2021 | 21.86 | 22.75 | 21.71 | 22.30 | 458,096 | +0.97(+4.56%) |
Feb 01, 2021 | 20.39 | 21.50 | 20.23 | 21.33 | 536,850 | +1.13(+5.60%) |
Jan 29, 2021 | 21.14 | 21.33 | 19.61 | 20.20 | 830,206 | -0.99(-4.69%) |
Jan 28, 2021 | 20.96 | 21.57 | 19.79 | 21.19 | 873,926 | +0.24(+1.14%) |
Jan 27, 2021 | 21.65 | 22.72 | 20.45 | 20.95 | 902,664 | -0.95(-4.35%) |
Jan 26, 2021 | 23.55 | 24.29 | 21.89 | 21.90 | 726,034 | -1.87(-7.85%) |
Jan 25, 2021 | 24.44 | 24.46 | 22.65 | 23.77 | 782,204 | -0.79(-3.23%) |
Jan 22, 2021 | 23.68 | 24.88 | 23.04 | 24.56 | 491,496 | +0.17(+0.69%) |
Jan 21, 2021 | 25.29 | 25.85 | 24.17 | 24.40 | 570,296 | -0.87(-3.46%) |
Jan 20, 2021 | 26.02 | 26.45 | 24.77 | 25.27 | 372,569 | -0.42(-1.62%) |
Jan 19, 2021 | 25.45 | 25.98 | 24.85 | 25.69 | 416,035 | +0.53(+2.09%) |
Jan 15, 2021 | 25.64 | 26.19 | 24.82 | 25.16 | 494,216 | -1.11(-4.23%) |
Jan 14, 2021 | 25.51 | 27.29 | 24.84 | 26.27 | 698,180 | +1.04(+4.13%) |
Jan 13, 2021 | 26.21 | 26.44 | 24.76 | 25.23 | 416,430 | -0.88(-3.38%) |
Jan 12, 2021 | 26.11 | 26.76 | 25.52 | 26.11 | 622,443 | +0.25(+0.96%) |
Jan 11, 2021 | 25.10 | 26.48 | 24.72 | 25.86 | 435,801 | -0.07(-0.27%) |
Jan 08, 2021 | 26.48 | 26.80 | 24.72 | 25.93 | 539,437 | -0.33(-1.25%) |
Jan 07, 2021 | 27.23 | 27.59 | 25.54 | 26.26 | 792,163 | -0.53(-1.96%) |
Jan 06, 2021 | 27.26 | 28.14 | 26.10 | 26.79 | 866,058 | +0.10(+0.37%) |
Jan 05, 2021 | 26.51 | 28.16 | 26.33 | 26.69 | 833,743 | +0.36(+1.36%) |
Jan 04, 2021 | 24.86 | 26.86 | 24.59 | 26.33 | 701,215 | +1.51(+6.08%) |
Dec 31, 2020 | 24.82 | 24.82 | 24.82 | 273,313 | -0.41(-1.61%) | |
Dec 30, 2020 | 25.06 | 26.05 | 24.87 | 25.23 | 273,313 | -0.06(-0.24%) |
Dec 29, 2020 | 25.22 | 25.45 | 24.70 | 25.29 | 329,003 | +0.25(+0.99%) |
Dec 28, 2020 | 25.82 | 26.18 | 24.89 | 25.04 | 322,089 | -0.77(-3.00%) |
Dec 24, 2020 | 25.08 | 25.99 | 24.02 | 25.82 | 268,510 | +0.38(+1.48%) |
Dec 23, 2020 | 23.59 | 26.21 | 23.40 | 25.44 | 471,423 | +2.07(+8.84%) |
Dec 22, 2020 | 23.81 | 24.02 | 23.21 | 23.37 | 488,950 | -0.52(-2.16%) |
Dec 21, 2020 | 23.11 | 24.32 | 22.63 | 23.89 | 770,061 | -0.23(-0.95%) |
Dec 18, 2020 | 24.84 | 26.31 | 24.03 | 24.12 | 3,266,539 | -0.95(-3.80%) |
Dec 17, 2020 | 24.49 | 25.15 | 24.09 | 25.07 | 490,868 | +0.77(+3.19%) |
Dec 16, 2020 | 23.63 | 25.77 | 23.36 | 24.30 | 653,120 | +0.63(+2.64%) |
Dec 15, 2020 | 23.60 | 24.05 | 22.78 | 23.67 | 518,278 | +0.23(+0.97%) |
Dec 14, 2020 | 25.16 | 25.53 | 22.70 | 23.44 | 640,956 | -1.13(-4.61%) |
Dec 11, 2020 | 24.13 | 24.85 | 23.08 | 24.57 | 414,045 | +0.39(+1.60%) |
Dec 10, 2020 | 23.92 | 25.91 | 23.92 | 24.19 | 810,442 | +0.30(+1.25%) |
Dec 09, 2020 | 25.52 | 25.98 | 23.34 | 23.89 | 612,512 | -1.29(-5.13%) |
Dec 08, 2020 | 24.52 | 25.50 | 24.02 | 25.18 | 487,819 | +0.44(+1.77%) |
Dec 07, 2020 | 25.11 | 25.47 | 24.38 | 24.74 | 388,934 | -0.98(-3.82%) |
Dec 04, 2020 | 24.25 | 25.90 | 24.15 | 25.73 | 991,453 | +1.73(+7.20%) |
Dec 03, 2020 | 23.14 | 24.26 | 22.24 | 24.00 | 692,572 | +1.05(+4.59%) |
Dec 02, 2020 | 22.64 | 23.58 | 22.35 | 22.95 | 576,306 | +0.53(+2.35%) |