Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.01 | 28.31 | 26.23 | 27.50 | 2,655,600 | -1.01(-3.54%) |
Feb 25, 2021 | 29.53 | 30.04 | 28.51 | 28.51 | 1,472,457 | -1.55(-5.16%) |
Feb 24, 2021 | 28.99 | 30.40 | 28.73 | 30.06 | 854,491 | +1.06(+3.66%) |
Feb 23, 2021 | 29.19 | 29.27 | 27.81 | 29.00 | 1,603,152 | -1.50(-4.92%) |
Feb 22, 2021 | 30.00 | 31.02 | 29.56 | 30.50 | 1,298,442 | +0.25(+0.83%) |
Feb 19, 2021 | 30.14 | 31.36 | 30.11 | 30.25 | 1,279,800 | +0.33(+1.10%) |
Feb 18, 2021 | 31.37 | 31.61 | 29.78 | 29.92 | 2,199,119 | -3.32(-9.99%) |
Feb 17, 2021 | 32.61 | 33.35 | 31.78 | 33.24 | 898,719 | +0.27(+0.82%) |
Feb 16, 2021 | 33.93 | 34.11 | 32.90 | 32.97 | 1,515,077 | +0.08(+0.24%) |
Feb 12, 2021 | 32.02 | 32.99 | 32.02 | 32.89 | 719,100 | +0.27(+0.83%) |
Feb 11, 2021 | 32.17 | 33.19 | 32.07 | 32.62 | 964,435 | +0.32(+0.99%) |
Feb 10, 2021 | 33.11 | 33.26 | 31.47 | 32.30 | 1,365,855 | -0.47(-1.43%) |
Feb 09, 2021 | 31.05 | 32.87 | 30.42 | 32.77 | 2,679,592 | +2.39(+7.87%) |
Feb 08, 2021 | 31.33 | 31.34 | 29.90 | 30.38 | 1,559,976 | +1.09(+3.72%) |
Feb 05, 2021 | 29.75 | 29.89 | 28.60 | 29.29 | 1,023,700 | -0.04(-0.14%) |
Feb 04, 2021 | 29.04 | 29.63 | 28.52 | 29.33 | 916,139 | +0.70(+2.44%) |
Feb 03, 2021 | 27.94 | 28.78 | 27.87 | 28.63 | 688,661 | +0.71(+2.54%) |
Feb 02, 2021 | 27.71 | 28.06 | 27.16 | 27.92 | 936,256 | +0.91(+3.37%) |
Feb 01, 2021 | 26.82 | 27.08 | 26.14 | 27.01 | 1,013,327 | +0.47(+1.77%) |
Jan 29, 2021 | 27.62 | 27.81 | 26.53 | 26.54 | 1,365,300 | -1.30(-4.67%) |
Jan 28, 2021 | 28.49 | 28.68 | 27.76 | 27.84 | 1,121,006 | -0.07(-0.25%) |
Jan 27, 2021 | 28.23 | 29.32 | 27.39 | 27.91 | 1,548,204 | -1.25(-4.29%) |
Jan 26, 2021 | 30.25 | 30.25 | 29.05 | 29.16 | 744,988 | -0.81(-2.70%) |
Jan 25, 2021 | 30.61 | 31.03 | 29.81 | 29.97 | 1,262,752 | +0.02(+0.07%) |
Jan 22, 2021 | 29.61 | 30.43 | 29.32 | 29.95 | 1,675,700 | +0.52(+1.77%) |
Jan 21, 2021 | 29.10 | 29.96 | 28.72 | 29.43 | 1,216,153 | +0.07(+0.24%) |
Jan 20, 2021 | 30.17 | 30.62 | 29.16 | 29.36 | 1,496,510 | -0.64(-2.13%) |
Jan 19, 2021 | 30.00 | 30.83 | 29.85 | 30.00 | 1,976,836 | +0.45(+1.52%) |
Jan 15, 2021 | 30.21 | 30.39 | 29.25 | 29.55 | 1,612,900 | -0.85(-2.80%) |
Jan 14, 2021 | 28.20 | 31.54 | 28.01 | 30.40 | 3,287,706 | +2.64(+9.51%) |
Jan 13, 2021 | 28.35 | 28.67 | 27.64 | 27.76 | 1,586,974 | -0.32(-1.14%) |
Jan 12, 2021 | 26.60 | 28.25 | 26.41 | 28.08 | 1,637,440 | +1.72(+6.53%) |
Jan 11, 2021 | 25.84 | 26.70 | 25.71 | 26.36 | 806,729 | -0.21(-0.79%) |
Jan 08, 2021 | 27.02 | 27.39 | 26.18 | 26.57 | 1,095,300 | -0.38(-1.41%) |
Jan 07, 2021 | 26.39 | 27.01 | 25.89 | 26.95 | 1,320,860 | +0.26(+0.97%) |
Jan 06, 2021 | 26.33 | 27.10 | 25.84 | 26.69 | 2,186,412 | -0.22(-0.82%) |
Jan 05, 2021 | 28.52 | 28.98 | 26.87 | 26.91 | 2,075,183 | +0.54(+2.05%) |
Jan 04, 2021 | 27.20 | 27.72 | 25.83 | 26.37 | 1,301,136 | -1.06(-3.86%) |
Dec 31, 2020 | 27.43 | 27.43 | 27.43 | 1,074,277 | -0.34(-1.22%) | |
Dec 30, 2020 | 27.62 | 28.53 | 27.55 | 27.77 | 1,074,277 | +0.30(+1.09%) |
Dec 29, 2020 | 28.07 | 28.18 | 26.82 | 27.47 | 857,010 | -0.38(-1.36%) |
Dec 28, 2020 | 26.60 | 28.12 | 26.50 | 27.85 | 1,528,265 | +1.45(+5.49%) |
Dec 24, 2020 | 26.29 | 26.60 | 26.12 | 26.40 | 414,300 | +0.15(+0.57%) |
Dec 23, 2020 | 26.16 | 26.48 | 26.03 | 26.25 | 1,027,558 | +0.17(+0.65%) |
Dec 22, 2020 | 26.33 | 26.66 | 25.92 | 26.08 | 1,051,342 | -0.14(-0.53%) |
Dec 21, 2020 | 25.60 | 26.90 | 25.15 | 26.22 | 1,217,180 | +0.46(+1.79%) |
Dec 18, 2020 | 25.36 | 26.68 | 25.24 | 25.76 | 2,741,100 | +0.67(+2.67%) |
Dec 17, 2020 | 23.53 | 25.17 | 23.30 | 25.09 | 1,566,606 | +1.56(+6.63%) |
Dec 16, 2020 | 24.65 | 24.77 | 23.49 | 23.53 | 1,024,029 | -0.90(-3.68%) |
Dec 15, 2020 | 23.73 | 24.58 | 23.43 | 24.43 | 904,986 | +0.92(+3.91%) |
Dec 14, 2020 | 24.00 | 24.04 | 23.46 | 23.51 | 837,032 | -0.34(-1.43%) |
Dec 11, 2020 | 23.46 | 24.02 | 23.36 | 23.85 | 543,100 | +0.27(+1.15%) |
Dec 10, 2020 | 23.57 | 23.86 | 23.29 | 23.58 | 703,347 | -0.14(-0.59%) |
Dec 09, 2020 | 24.60 | 24.60 | 23.48 | 23.72 | 1,100,609 | -0.52(-2.15%) |
Dec 08, 2020 | 23.61 | 24.48 | 23.52 | 24.24 | 1,738,687 | +0.77(+3.28%) |
Dec 07, 2020 | 23.00 | 23.52 | 22.75 | 23.47 | 930,169 | +0.37(+1.60%) |
Dec 04, 2020 | 22.35 | 23.16 | 22.35 | 23.10 | 931,400 | +0.80(+3.59%) |
Dec 03, 2020 | 21.73 | 22.44 | 21.61 | 22.30 | 619,701 | +0.63(+2.91%) |
Dec 02, 2020 | 21.54 | 21.94 | 21.30 | 21.67 | 641,790 | +0.19(+0.88%) |