Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.28 | 34.85 | 33.37 | 34.09 | 1,301,911 | -0.71(-2.03%) |
Feb 25, 2021 | 36.33 | 36.88 | 34.75 | 34.80 | 1,207,839 | -1.46(-4.02%) |
Feb 24, 2021 | 36.00 | 36.86 | 35.73 | 36.26 | 1,355,262 | +0.52(+1.46%) |
Feb 23, 2021 | 35.46 | 36.05 | 34.69 | 35.73 | 1,291,072 | +0.59(+1.68%) |
Feb 22, 2021 | 34.35 | 35.46 | 33.92 | 35.14 | 1,165,820 | +0.79(+2.31%) |
Feb 19, 2021 | 33.50 | 34.41 | 33.47 | 34.35 | 972,866 | +1.07(+3.23%) |
Feb 18, 2021 | 33.56 | 34.01 | 33.00 | 33.28 | 1,219,161 | -0.78(-2.30%) |
Feb 17, 2021 | 34.15 | 34.61 | 33.80 | 34.06 | 1,300,373 | -0.26(-0.76%) |
Feb 16, 2021 | 33.50 | 34.47 | 33.40 | 34.32 | 1,292,040 | +1.19(+3.58%) |
Feb 12, 2021 | 32.41 | 33.17 | 32.24 | 33.14 | 930,596 | +0.79(+2.43%) |
Feb 11, 2021 | 32.47 | 32.96 | 31.30 | 32.35 | 1,315,900 | -0.07(-0.23%) |
Feb 10, 2021 | 32.69 | 32.86 | 32.13 | 32.43 | 1,443,047 | +0.11(+0.35%) |
Feb 09, 2021 | 30.72 | 32.34 | 30.72 | 32.31 | 988,576 | +0.73(+2.31%) |
Feb 08, 2021 | 31.21 | 31.62 | 31.00 | 31.58 | 1,112,060 | +1.00(+3.25%) |
Feb 05, 2021 | 30.44 | 30.64 | 30.13 | 30.59 | 935,839 | +0.26(+0.85%) |
Feb 04, 2021 | 29.56 | 30.33 | 29.44 | 30.33 | 921,741 | +0.99(+3.38%) |
Feb 03, 2021 | 29.87 | 30.13 | 29.02 | 29.34 | 812,507 | -0.43(-1.44%) |
Feb 02, 2021 | 29.65 | 30.31 | 29.50 | 29.77 | 1,561,736 | +0.74(+2.54%) |
Feb 01, 2021 | 28.05 | 29.19 | 28.05 | 29.03 | 1,080,234 | +0.82(+2.91%) |
Jan 29, 2021 | 28.76 | 29.28 | 27.91 | 28.21 | 1,063,079 | -0.80(-2.77%) |
Jan 28, 2021 | 27.27 | 29.16 | 27.27 | 29.01 | 1,306,241 | +1.75(+6.41%) |
Jan 27, 2021 | 28.20 | 28.74 | 27.21 | 27.27 | 1,269,154 | -1.62(-5.60%) |
Jan 26, 2021 | 30.28 | 30.46 | 28.81 | 28.88 | 1,084,642 | -1.33(-4.39%) |
Jan 25, 2021 | 29.25 | 30.26 | 28.95 | 30.21 | 1,450,261 | +0.47(+1.57%) |
Jan 22, 2021 | 28.72 | 30.01 | 28.52 | 29.74 | 1,775,795 | +1.41(+4.98%) |
Jan 21, 2021 | 28.10 | 29.69 | 28.10 | 28.33 | 1,700,870 | +0.30(+1.07%) |
Jan 20, 2021 | 28.87 | 29.01 | 27.87 | 28.03 | 1,043,804 | -0.85(-2.94%) |
Jan 19, 2021 | 29.16 | 29.43 | 28.58 | 28.88 | 745,302 | -0.02(-0.06%) |
Jan 15, 2021 | 29.36 | 29.83 | 28.89 | 28.90 | 908,872 | -1.29(-4.27%) |
Jan 14, 2021 | 29.48 | 30.48 | 29.22 | 30.19 | 695,482 | +1.08(+3.72%) |
Jan 13, 2021 | 29.21 | 29.27 | 28.87 | 29.11 | 763,461 | -0.22(-0.76%) |
Jan 12, 2021 | 28.94 | 29.73 | 28.64 | 29.33 | 956,211 | +0.77(+2.68%) |
Jan 11, 2021 | 27.72 | 28.69 | 27.18 | 28.57 | 744,463 | +0.31(+1.09%) |
Jan 08, 2021 | 28.54 | 28.63 | 27.66 | 28.26 | 962,914 | -0.23(-0.82%) |
Jan 07, 2021 | 28.73 | 29.07 | 28.03 | 28.49 | 1,915,472 | +0.78(+2.80%) |
Jan 06, 2021 | 25.60 | 28.08 | 25.02 | 27.72 | 1,884,872 | +3.04(+12.31%) |
Jan 05, 2021 | 24.08 | 24.89 | 24.07 | 24.68 | 1,004,195 | +0.71(+2.96%) |
Jan 04, 2021 | 23.93 | 24.30 | 23.28 | 23.97 | 928,416 | +0.23(+0.98%) |
Dec 31, 2020 | 23.74 | 23.74 | 23.74 | 551,051 | +0.14(+0.59%) | |
Dec 30, 2020 | 23.30 | 23.81 | 22.68 | 23.59 | 551,051 | +0.33(+1.41%) |
Dec 29, 2020 | 23.69 | 23.85 | 23.15 | 23.27 | 668,497 | -0.49(-2.05%) |
Dec 28, 2020 | 23.58 | 24.10 | 23.39 | 23.75 | 887,851 | +0.29(+1.23%) |
Dec 24, 2020 | 23.80 | 23.80 | 22.89 | 23.46 | 221,412 | -0.18(-0.75%) |
Dec 23, 2020 | 22.87 | 23.74 | 22.87 | 23.64 | 821,513 | +1.02(+4.50%) |
Dec 22, 2020 | 23.05 | 23.34 | 22.60 | 22.62 | 541,681 | -0.47(-2.02%) |
Dec 21, 2020 | 23.28 | 23.59 | 22.80 | 23.09 | 790,591 | -0.14(-0.60%) |
Dec 18, 2020 | 23.36 | 23.64 | 23.02 | 23.23 | 3,400,807 | -0.21(-0.92%) |
Dec 17, 2020 | 23.45 | 23.66 | 23.07 | 23.45 | 837,278 | -0.24(-1.03%) |
Dec 16, 2020 | 23.82 | 23.83 | 23.31 | 23.69 | 970,431 | +0.02(+0.08%) |
Dec 15, 2020 | 23.36 | 23.72 | 23.06 | 23.67 | 819,734 | +0.62(+2.68%) |
Dec 14, 2020 | 23.84 | 23.91 | 22.85 | 23.05 | 825,943 | -0.23(-1.00%) |
Dec 11, 2020 | 23.00 | 23.67 | 23.00 | 23.29 | 783,451 | -0.21(-0.88%) |
Dec 10, 2020 | 22.85 | 23.55 | 22.85 | 23.49 | 708,664 | +0.21(+0.92%) |
Dec 09, 2020 | 23.55 | 23.76 | 23.18 | 23.28 | 666,148 | -0.01(-0.04%) |
Dec 08, 2020 | 23.01 | 23.73 | 23.01 | 23.29 | 632,077 | -0.22(-0.95%) |
Dec 07, 2020 | 23.77 | 23.77 | 23.12 | 23.51 | 583,590 | -0.35(-1.45%) |
Dec 04, 2020 | 23.34 | 23.87 | 23.03 | 23.86 | 592,110 | +0.93(+4.03%) |
Dec 03, 2020 | 23.33 | 23.33 | 22.60 | 22.93 | 398,255 | -0.03(-0.12%) |
Dec 02, 2020 | 22.14 | 23.04 | 22.09 | 22.96 | 725,870 | +0.61(+2.72%) |