Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.66 | 31.12 | 29.31 | 30.70 | 414,600 | +0.20(+0.66%) |
Feb 25, 2021 | 31.11 | 31.11 | 30.00 | 30.50 | 478,860 | -0.14(-0.46%) |
Feb 24, 2021 | 30.00 | 31.21 | 29.63 | 30.64 | 367,671 | +1.00(+3.37%) |
Feb 23, 2021 | 29.30 | 29.82 | 28.21 | 29.64 | 591,086 | +0.14(+0.47%) |
Feb 22, 2021 | 28.81 | 30.30 | 28.78 | 29.50 | 364,372 | +0.23(+0.79%) |
Feb 19, 2021 | 29.05 | 30.25 | 28.95 | 29.27 | 567,000 | +0.26(+0.90%) |
Feb 18, 2021 | 29.02 | 29.12 | 27.90 | 29.01 | 326,312 | -0.12(-0.41%) |
Feb 17, 2021 | 27.65 | 29.53 | 27.00 | 29.13 | 718,669 | -0.27(-0.92%) |
Feb 16, 2021 | 28.46 | 29.42 | 28.38 | 29.40 | 508,657 | +0.90(+3.16%) |
Feb 12, 2021 | 28.93 | 29.57 | 28.43 | 28.50 | 528,500 | -0.30(-1.04%) |
Feb 11, 2021 | 28.25 | 28.86 | 28.02 | 28.80 | 353,563 | +0.73(+2.60%) |
Feb 10, 2021 | 28.91 | 29.00 | 28.01 | 28.07 | 324,771 | -0.77(-2.67%) |
Feb 09, 2021 | 28.25 | 29.35 | 28.25 | 28.84 | 629,697 | +0.42(+1.48%) |
Feb 08, 2021 | 28.37 | 29.08 | 28.03 | 28.42 | 439,836 | +0.48(+1.72%) |
Feb 05, 2021 | 26.50 | 28.80 | 26.25 | 27.94 | 970,600 | +2.33(+9.10%) |
Feb 04, 2021 | 24.00 | 25.90 | 23.88 | 25.61 | 736,854 | +1.60(+6.66%) |
Feb 03, 2021 | 23.40 | 24.09 | 23.15 | 24.01 | 255,678 | +0.45(+1.91%) |
Feb 02, 2021 | 23.17 | 23.85 | 23.00 | 23.56 | 300,223 | +0.69(+3.02%) |
Feb 01, 2021 | 23.06 | 23.29 | 22.01 | 22.87 | 445,118 | +0.27(+1.19%) |
Jan 29, 2021 | 23.71 | 24.08 | 22.55 | 22.60 | 452,500 | -1.11(-4.68%) |
Jan 28, 2021 | 22.97 | 23.98 | 22.84 | 23.71 | 327,681 | +1.04(+4.59%) |
Jan 27, 2021 | 22.89 | 23.25 | 22.33 | 22.67 | 354,215 | -0.84(-3.57%) |
Jan 26, 2021 | 23.93 | 24.12 | 23.07 | 23.51 | 298,463 | -0.15(-0.63%) |
Jan 25, 2021 | 24.40 | 24.56 | 23.50 | 23.66 | 490,284 | -0.72(-2.95%) |
Jan 22, 2021 | 24.18 | 24.63 | 23.53 | 24.38 | 428,200 | -0.29(-1.18%) |
Jan 21, 2021 | 25.75 | 25.92 | 24.53 | 24.67 | 370,951 | -0.77(-3.03%) |
Jan 20, 2021 | 25.79 | 26.02 | 25.12 | 25.44 | 418,759 | -0.29(-1.13%) |
Jan 19, 2021 | 26.77 | 26.98 | 25.62 | 25.73 | 376,466 | -0.64(-2.43%) |
Jan 15, 2021 | 26.14 | 26.76 | 25.59 | 26.37 | 520,500 | -0.28(-1.05%) |
Jan 14, 2021 | 25.39 | 27.72 | 25.27 | 26.65 | 505,843 | +1.62(+6.47%) |
Jan 13, 2021 | 25.72 | 25.78 | 24.90 | 25.03 | 177,338 | -0.59(-2.30%) |
Jan 12, 2021 | 25.75 | 26.22 | 25.58 | 25.62 | 197,921 | +0.06(+0.23%) |
Jan 11, 2021 | 25.01 | 25.58 | 24.95 | 25.56 | 218,044 | +0.19(+0.75%) |
Jan 08, 2021 | 26.59 | 26.71 | 24.90 | 25.37 | 358,900 | -1.01(-3.83%) |
Jan 07, 2021 | 25.93 | 26.92 | 25.81 | 26.38 | 595,353 | +1.06(+4.19%) |
Jan 06, 2021 | 24.15 | 25.48 | 24.12 | 25.32 | 673,392 | +1.76(+7.47%) |
Jan 05, 2021 | 22.94 | 23.91 | 22.94 | 23.56 | 293,877 | +0.50(+2.17%) |
Jan 04, 2021 | 24.94 | 25.24 | 22.77 | 23.06 | 592,601 | -1.71(-6.90%) |
Dec 31, 2020 | 24.77 | 24.77 | 24.77 | 181,658 | +0.39(+1.60%) | |
Dec 30, 2020 | 24.43 | 24.61 | 24.11 | 24.38 | 181,658 | -0.14(-0.57%) |
Dec 29, 2020 | 25.88 | 25.88 | 24.38 | 24.52 | 330,453 | -1.36(-5.26%) |
Dec 28, 2020 | 26.09 | 26.83 | 25.46 | 25.88 | 369,124 | +0.10(+0.39%) |
Dec 24, 2020 | 25.79 | 25.85 | 25.20 | 25.78 | 123,600 | +0.04(+0.16%) |
Dec 23, 2020 | 25.23 | 26.48 | 25.23 | 25.74 | 343,597 | +0.78(+3.12%) |
Dec 22, 2020 | 24.15 | 25.14 | 24.15 | 24.96 | 366,452 | +0.82(+3.40%) |
Dec 21, 2020 | 23.75 | 24.40 | 23.50 | 24.14 | 402,418 | +0.09(+0.37%) |
Dec 18, 2020 | 24.00 | 24.62 | 23.85 | 24.05 | 1,540,600 | +0.14(+0.59%) |
Dec 17, 2020 | 23.85 | 24.10 | 23.72 | 23.91 | 152,828 | +0.12(+0.50%) |
Dec 16, 2020 | 23.86 | 24.17 | 23.62 | 23.79 | 188,417 | -0.18(-0.75%) |
Dec 15, 2020 | 23.36 | 24.06 | 23.15 | 23.97 | 287,249 | +0.76(+3.27%) |
Dec 14, 2020 | 22.75 | 23.43 | 22.75 | 23.21 | 291,497 | +0.66(+2.93%) |
Dec 11, 2020 | 22.53 | 22.74 | 22.34 | 22.55 | 313,600 | -0.22(-0.97%) |
Dec 10, 2020 | 22.24 | 22.95 | 22.24 | 22.77 | 251,809 | +0.17(+0.75%) |
Dec 09, 2020 | 22.73 | 22.92 | 22.29 | 22.60 | 173,199 | +0.12(+0.53%) |
Dec 08, 2020 | 22.16 | 22.65 | 21.93 | 22.48 | 404,120 | +0.09(+0.40%) |
Dec 07, 2020 | 22.54 | 22.81 | 22.29 | 22.39 | 177,880 | -0.24(-1.06%) |
Dec 04, 2020 | 22.37 | 22.70 | 22.07 | 22.63 | 195,600 | +0.26(+1.16%) |
Dec 03, 2020 | 22.68 | 22.74 | 22.22 | 22.37 | 296,903 | -0.40(-1.76%) |
Dec 02, 2020 | 21.95 | 22.89 | 21.91 | 22.77 | 201,967 | +0.79(+3.59%) |