Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.21 | 29.69 | 28.55 | 29.14 | 1,830,873 | -0.36(-1.21%) |
Feb 25, 2021 | 31.08 | 31.45 | 29.41 | 29.50 | 1,826,867 | -1.57(-5.06%) |
Feb 24, 2021 | 29.46 | 31.09 | 29.46 | 31.07 | 1,721,700 | +1.67(+5.67%) |
Feb 23, 2021 | 29.24 | 29.56 | 28.27 | 29.40 | 1,478,312 | -0.34(-1.14%) |
Feb 22, 2021 | 29.72 | 30.46 | 29.07 | 29.74 | 3,318,227 | +1.51(+5.34%) |
Feb 19, 2021 | 26.71 | 28.25 | 26.71 | 28.24 | 1,315,714 | +1.79(+6.77%) |
Feb 18, 2021 | 26.86 | 27.31 | 26.39 | 26.45 | 959,016 | -0.73(-2.70%) |
Feb 17, 2021 | 27.52 | 27.74 | 26.86 | 27.18 | 976,667 | -0.71(-2.53%) |
Feb 16, 2021 | 27.32 | 27.91 | 27.29 | 27.89 | 925,464 | +0.86(+3.17%) |
Feb 12, 2021 | 27.17 | 27.76 | 26.85 | 27.03 | 1,114,938 | -0.21(-0.76%) |
Feb 11, 2021 | 26.56 | 27.28 | 26.40 | 27.24 | 1,195,088 | +0.61(+2.30%) |
Feb 10, 2021 | 26.72 | 26.98 | 26.11 | 26.63 | 1,090,579 | +0.04(+0.14%) |
Feb 09, 2021 | 26.22 | 26.68 | 25.71 | 26.59 | 1,103,134 | +0.18(+0.68%) |
Feb 08, 2021 | 26.04 | 26.52 | 25.88 | 26.41 | 1,035,576 | +0.73(+2.86%) |
Feb 05, 2021 | 25.91 | 26.55 | 25.50 | 25.67 | 1,153,586 | -0.09(-0.37%) |
Feb 04, 2021 | 25.48 | 25.78 | 25.19 | 25.77 | 980,235 | +0.32(+1.26%) |
Feb 03, 2021 | 25.29 | 25.95 | 24.99 | 25.45 | 1,468,189 | +0.36(+1.43%) |
Feb 02, 2021 | 25.01 | 25.42 | 24.21 | 25.09 | 1,588,793 | +0.38(+1.52%) |
Feb 01, 2021 | 23.63 | 24.75 | 23.41 | 24.71 | 2,368,114 | +2.19(+9.74%) |
Jan 29, 2021 | 24.11 | 25.39 | 22.50 | 22.52 | 3,597,511 | -1.01(-4.28%) |
Jan 28, 2021 | 22.86 | 23.67 | 22.27 | 23.53 | 1,664,977 | +1.06(+4.74%) |
Jan 27, 2021 | 22.50 | 23.03 | 21.44 | 22.46 | 2,020,318 | -0.82(-3.52%) |
Jan 26, 2021 | 24.35 | 24.38 | 23.19 | 23.28 | 1,317,297 | -0.59(-2.49%) |
Jan 25, 2021 | 24.21 | 24.39 | 23.15 | 23.88 | 1,566,153 | -0.55(-2.24%) |
Jan 22, 2021 | 24.01 | 24.46 | 23.43 | 24.42 | 1,192,446 | -0.18(-0.73%) |
Jan 21, 2021 | 25.16 | 25.27 | 24.54 | 24.60 | 1,207,890 | -0.29(-1.17%) |
Jan 20, 2021 | 25.31 | 25.57 | 24.70 | 24.89 | 1,136,402 | -0.19(-0.75%) |
Jan 19, 2021 | 24.96 | 25.13 | 24.54 | 25.08 | 1,452,428 | +0.54(+2.19%) |
Jan 15, 2021 | 25.11 | 25.21 | 24.45 | 24.54 | 862,880 | -0.97(-3.80%) |
Jan 14, 2021 | 26.02 | 26.19 | 25.43 | 25.51 | 952,096 | -0.21(-0.81%) |
Jan 13, 2021 | 26.43 | 26.53 | 25.46 | 25.72 | 1,147,283 | -0.72(-2.71%) |
Jan 12, 2021 | 25.68 | 26.50 | 25.53 | 26.44 | 1,314,645 | +0.97(+3.81%) |
Jan 11, 2021 | 24.52 | 25.65 | 24.34 | 25.47 | 1,148,026 | +0.56(+2.23%) |
Jan 08, 2021 | 25.56 | 25.73 | 24.59 | 24.91 | 1,449,600 | -0.67(-2.61%) |
Jan 07, 2021 | 26.16 | 26.65 | 25.34 | 25.58 | 1,643,473 | -0.16(-0.62%) |
Jan 06, 2021 | 24.30 | 26.21 | 24.30 | 25.74 | 2,856,660 | +1.81(+7.56%) |
Jan 05, 2021 | 22.86 | 23.98 | 22.86 | 23.93 | 1,297,029 | +1.06(+4.65%) |
Jan 04, 2021 | 23.40 | 23.62 | 22.66 | 22.87 | 1,586,081 | -0.26(-1.14%) |
Dec 31, 2020 | 23.13 | 23.13 | 23.13 | 812,556 | -0.34(-1.44%) | |
Dec 30, 2020 | 23.07 | 23.57 | 23.07 | 23.47 | 812,556 | +0.44(+1.92%) |
Dec 29, 2020 | 23.45 | 23.56 | 22.74 | 23.03 | 1,089,618 | -0.30(-1.29%) |
Dec 28, 2020 | 24.63 | 24.66 | 23.30 | 23.33 | 1,118,528 | -1.11(-4.55%) |
Dec 24, 2020 | 24.71 | 24.81 | 24.20 | 24.44 | 440,624 | -0.19(-0.76%) |
Dec 23, 2020 | 24.39 | 24.89 | 24.32 | 24.63 | 1,108,900 | +0.41(+1.67%) |
Dec 22, 2020 | 24.58 | 24.67 | 24.19 | 24.22 | 1,523,311 | -0.12(-0.50%) |
Dec 21, 2020 | 23.68 | 24.49 | 23.60 | 24.35 | 1,251,572 | +0.07(+0.27%) |
Dec 18, 2020 | 24.11 | 24.55 | 23.95 | 24.28 | 3,927,820 | +0.10(+0.43%) |
Dec 17, 2020 | 23.32 | 24.23 | 23.10 | 24.18 | 2,127,934 | +1.58(+7.00%) |
Dec 16, 2020 | 22.50 | 22.63 | 22.10 | 22.59 | 1,376,204 | +0.28(+1.27%) |
Dec 15, 2020 | 21.55 | 22.31 | 21.55 | 22.31 | 1,143,441 | +0.87(+4.04%) |
Dec 14, 2020 | 22.74 | 22.84 | 21.34 | 21.45 | 1,567,066 | -1.01(-4.49%) |
Dec 11, 2020 | 22.04 | 22.56 | 21.94 | 22.45 | 1,172,060 | +0.15(+0.68%) |
Dec 10, 2020 | 22.33 | 22.52 | 21.94 | 22.30 | 1,468,387 | +0.12(+0.55%) |
Dec 09, 2020 | 22.24 | 22.66 | 21.88 | 22.18 | 2,073,643 | +0.89(+4.20%) |
Dec 08, 2020 | 20.90 | 21.51 | 20.90 | 21.29 | 859,102 | +0.13(+0.62%) |
Dec 07, 2020 | 21.43 | 21.51 | 21.10 | 21.15 | 1,166,904 | -0.36(-1.66%) |
Dec 04, 2020 | 20.76 | 21.52 | 20.63 | 21.51 | 1,965,821 | +0.89(+4.34%) |
Dec 03, 2020 | 20.92 | 21.15 | 20.60 | 20.62 | 1,539,934 | -0.03(-0.14%) |
Dec 02, 2020 | 20.25 | 20.88 | 20.06 | 20.65 | 1,644,405 | +0.28(+1.39%) |