Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.46 | 29.91 | 25.35 | 29.49 | 6,521,100 | +2.88(+10.82%) |
Feb 25, 2021 | 26.30 | 27.24 | 25.94 | 26.61 | 4,064,270 | +0.61(+2.35%) |
Feb 24, 2021 | 26.69 | 26.85 | 25.90 | 26.00 | 2,027,924 | -0.40(-1.52%) |
Feb 23, 2021 | 26.85 | 27.40 | 25.10 | 26.40 | 2,546,037 | -1.02(-3.72%) |
Feb 22, 2021 | 27.27 | 27.92 | 26.27 | 27.42 | 1,326,846 | -0.07(-0.25%) |
Feb 19, 2021 | 27.93 | 28.12 | 27.30 | 27.49 | 788,500 | -0.19(-0.69%) |
Feb 18, 2021 | 28.42 | 28.67 | 27.10 | 27.68 | 950,557 | -1.07(-3.72%) |
Feb 17, 2021 | 28.55 | 29.31 | 28.34 | 28.75 | 914,867 | +0.04(+0.14%) |
Feb 16, 2021 | 28.42 | 28.84 | 27.67 | 28.71 | 1,044,841 | +0.55(+1.95%) |
Feb 12, 2021 | 29.64 | 29.80 | 27.85 | 28.16 | 1,500,700 | -1.59(-5.34%) |
Feb 11, 2021 | 29.58 | 30.44 | 29.14 | 29.75 | 2,313,544 | +0.18(+0.61%) |
Feb 10, 2021 | 27.63 | 30.17 | 27.28 | 29.57 | 3,284,529 | +1.93(+6.98%) |
Feb 09, 2021 | 27.27 | 27.87 | 26.72 | 27.64 | 1,369,818 | +0.46(+1.69%) |
Feb 08, 2021 | 25.50 | 27.19 | 25.50 | 27.18 | 2,345,103 | +1.78(+7.01%) |
Feb 05, 2021 | 25.17 | 25.89 | 24.71 | 25.40 | 1,236,000 | +0.49(+1.97%) |
Feb 04, 2021 | 24.81 | 25.66 | 24.42 | 24.91 | 1,710,151 | +0.19(+0.77%) |
Feb 03, 2021 | 24.64 | 25.40 | 24.30 | 24.72 | 1,309,549 | +0.14(+0.57%) |
Feb 02, 2021 | 25.19 | 25.24 | 24.11 | 24.58 | 2,194,871 | -0.30(-1.21%) |
Feb 01, 2021 | 26.65 | 27.00 | 24.76 | 24.88 | 2,545,579 | -1.68(-6.33%) |
Jan 29, 2021 | 26.54 | 28.09 | 26.06 | 26.56 | 3,799,500 | -0.08(-0.30%) |
Jan 28, 2021 | 25.04 | 26.90 | 25.00 | 26.64 | 3,367,482 | +1.77(+7.12%) |
Jan 27, 2021 | 24.41 | 25.90 | 24.16 | 24.87 | 3,281,485 | +0.07(+0.28%) |
Jan 26, 2021 | 25.19 | 25.75 | 24.78 | 24.80 | 1,374,221 | -0.17(-0.68%) |
Jan 25, 2021 | 24.68 | 25.87 | 24.53 | 24.97 | 2,051,295 | +0.62(+2.55%) |
Jan 22, 2021 | 24.75 | 24.84 | 24.15 | 24.35 | 1,800,500 | -0.59(-2.37%) |
Jan 21, 2021 | 25.45 | 25.58 | 24.77 | 24.94 | 1,630,732 | -0.28(-1.11%) |
Jan 20, 2021 | 25.50 | 25.80 | 24.78 | 25.22 | 1,833,207 | -0.06(-0.24%) |
Jan 19, 2021 | 26.68 | 26.68 | 24.66 | 25.28 | 2,674,458 | -0.70(-2.68%) |
Jan 15, 2021 | 27.09 | 27.15 | 25.43 | 25.98 | 2,352,500 | -1.12(-4.15%) |
Jan 14, 2021 | 25.49 | 27.50 | 25.45 | 27.10 | 2,018,865 | +1.75(+6.90%) |
Jan 13, 2021 | 25.72 | 25.94 | 24.91 | 25.35 | 2,246,208 | -0.37(-1.44%) |
Jan 12, 2021 | 25.47 | 25.90 | 24.06 | 25.72 | 5,239,145 | +1.95(+8.20%) |
Jan 11, 2021 | 23.50 | 23.85 | 22.45 | 23.77 | 3,634,418 | -0.26(-1.08%) |
Jan 08, 2021 | 24.26 | 25.00 | 23.72 | 24.03 | 1,619,000 | -0.17(-0.70%) |
Jan 07, 2021 | 25.46 | 26.89 | 24.11 | 24.20 | 3,314,555 | -1.03(-4.08%) |
Jan 06, 2021 | 23.19 | 25.76 | 23.10 | 25.23 | 2,379,354 | +2.25(+9.79%) |
Jan 05, 2021 | 23.38 | 23.81 | 22.43 | 22.98 | 2,843,359 | -0.16(-0.69%) |
Jan 04, 2021 | 24.99 | 25.21 | 22.83 | 23.14 | 2,978,686 | -1.26(-5.16%) |
Dec 31, 2020 | 24.40 | 24.40 | 24.40 | 1,295,569 | -0.65(-2.59%) | |
Dec 30, 2020 | 25.48 | 26.05 | 25.03 | 25.05 | 1,295,569 | -0.29(-1.14%) |
Dec 29, 2020 | 26.44 | 26.59 | 25.28 | 25.34 | 1,150,409 | -1.01(-3.83%) |
Dec 28, 2020 | 28.56 | 28.75 | 26.27 | 26.35 | 1,088,413 | -1.89(-6.69%) |
Dec 24, 2020 | 27.74 | 28.41 | 27.05 | 28.24 | 476,500 | +0.44(+1.58%) |
Dec 23, 2020 | 26.39 | 27.85 | 26.29 | 27.80 | 882,130 | +1.60(+6.11%) |
Dec 22, 2020 | 26.33 | 26.45 | 25.38 | 26.20 | 744,811 | +0.02(+0.10%) |
Dec 21, 2020 | 25.58 | 26.23 | 25.01 | 26.18 | 2,204,237 | -0.62(-2.33%) |
Dec 18, 2020 | 27.76 | 28.00 | 26.46 | 26.80 | 2,383,900 | -1.19(-4.25%) |
Dec 17, 2020 | 29.10 | 29.27 | 27.77 | 27.99 | 1,316,283 | -0.96(-3.32%) |
Dec 16, 2020 | 29.80 | 30.10 | 28.73 | 28.95 | 811,002 | -0.69(-2.33%) |
Dec 15, 2020 | 30.22 | 30.40 | 29.44 | 29.64 | 1,081,804 | -0.16(-0.54%) |
Dec 14, 2020 | 29.74 | 29.89 | 28.85 | 29.80 | 786,637 | +0.76(+2.62%) |
Dec 11, 2020 | 29.94 | 29.94 | 28.36 | 29.04 | 598,800 | -0.99(-3.30%) |
Dec 10, 2020 | 29.90 | 30.46 | 29.33 | 30.03 | 941,593 | -0.15(-0.50%) |
Dec 09, 2020 | 30.87 | 31.55 | 30.06 | 30.18 | 1,031,351 | -0.41(-1.34%) |
Dec 08, 2020 | 30.35 | 31.27 | 30.25 | 30.59 | 943,943 | -0.20(-0.65%) |
Dec 07, 2020 | 32.83 | 33.01 | 30.53 | 30.79 | 1,149,388 | -1.97(-6.01%) |
Dec 04, 2020 | 31.70 | 33.04 | 31.48 | 32.76 | 835,200 | +1.53(+4.90%) |
Dec 03, 2020 | 31.58 | 32.04 | 30.97 | 31.23 | 641,400 | -0.03(-0.10%) |
Dec 02, 2020 | 29.92 | 31.30 | 29.20 | 31.26 | 1,064,801 | +1.33(+4.44%) |