Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.50 | 40.16 | 38.14 | 39.81 | 119,400 | +1.43(+3.73%) |
Feb 25, 2021 | 39.68 | 41.09 | 37.42 | 38.38 | 141,629 | -0.61(-1.56%) |
Feb 24, 2021 | 37.23 | 40.09 | 37.23 | 38.99 | 185,579 | +2.11(+5.72%) |
Feb 23, 2021 | 37.62 | 38.52 | 36.00 | 36.88 | 397,622 | -1.12(-2.95%) |
Feb 22, 2021 | 37.79 | 38.70 | 37.02 | 38.00 | 124,050 | -0.11(-0.29%) |
Feb 19, 2021 | 37.38 | 38.25 | 37.30 | 38.11 | 72,700 | +0.80(+2.14%) |
Feb 18, 2021 | 38.25 | 38.25 | 36.77 | 37.31 | 71,799 | -0.87(-2.28%) |
Feb 17, 2021 | 38.13 | 38.58 | 36.99 | 38.18 | 166,453 | +0.48(+1.27%) |
Feb 16, 2021 | 37.97 | 38.72 | 36.81 | 37.70 | 150,799 | -0.12(-0.32%) |
Feb 12, 2021 | 36.54 | 39.00 | 35.24 | 37.82 | 132,900 | +0.78(+2.11%) |
Feb 11, 2021 | 36.60 | 37.99 | 35.42 | 37.04 | 93,407 | +0.60(+1.65%) |
Feb 10, 2021 | 38.59 | 38.92 | 35.22 | 36.44 | 150,034 | -1.95(-5.08%) |
Feb 09, 2021 | 38.22 | 38.96 | 36.63 | 38.39 | 134,016 | +0.35(+0.92%) |
Feb 08, 2021 | 36.00 | 38.19 | 35.91 | 38.04 | 124,805 | +2.43(+6.82%) |
Feb 05, 2021 | 34.91 | 35.86 | 34.79 | 35.61 | 105,500 | +0.87(+2.50%) |
Feb 04, 2021 | 34.79 | 35.10 | 34.50 | 34.74 | 59,929 | +0.10(+0.29%) |
Feb 03, 2021 | 34.55 | 35.00 | 33.50 | 34.64 | 91,258 | -0.03(-0.09%) |
Feb 02, 2021 | 35.29 | 35.60 | 33.98 | 34.67 | 64,171 | -0.43(-1.23%) |
Feb 01, 2021 | 32.70 | 35.79 | 31.77 | 35.10 | 208,503 | +2.57(+7.90%) |
Jan 29, 2021 | 33.00 | 34.12 | 32.34 | 32.53 | 116,100 | -0.51(-1.54%) |
Jan 28, 2021 | 31.99 | 33.72 | 31.69 | 33.04 | 149,139 | +1.56(+4.96%) |
Jan 27, 2021 | 30.86 | 33.40 | 29.72 | 31.48 | 556,739 | +0.43(+1.38%) |
Jan 26, 2021 | 30.03 | 31.28 | 30.00 | 31.05 | 126,813 | +1.12(+3.74%) |
Jan 25, 2021 | 30.00 | 30.48 | 29.14 | 29.93 | 69,900 | +0.11(+0.37%) |
Jan 22, 2021 | 29.55 | 29.88 | 28.89 | 29.82 | 184,200 | +0.16(+0.54%) |
Jan 21, 2021 | 29.03 | 29.84 | 28.48 | 29.66 | 59,043 | +0.54(+1.85%) |
Jan 20, 2021 | 28.41 | 29.71 | 27.86 | 29.12 | 122,834 | +0.88(+3.12%) |
Jan 19, 2021 | 29.49 | 29.99 | 27.51 | 28.24 | 105,702 | -0.09(-0.32%) |
Jan 15, 2021 | 28.58 | 28.93 | 27.77 | 28.33 | 81,800 | -0.44(-1.53%) |
Jan 14, 2021 | 29.08 | 29.27 | 28.75 | 28.77 | 32,532 | +0.16(+0.56%) |
Jan 13, 2021 | 28.91 | 29.17 | 28.41 | 28.61 | 46,366 | -0.14(-0.49%) |
Jan 12, 2021 | 28.40 | 28.99 | 28.40 | 28.75 | 30,688 | +0.17(+0.59%) |
Jan 11, 2021 | 28.75 | 29.12 | 28.41 | 28.58 | 43,883 | -0.30(-1.04%) |
Jan 08, 2021 | 28.75 | 29.60 | 28.01 | 28.88 | 103,900 | -0.13(-0.45%) |
Jan 07, 2021 | 29.40 | 29.98 | 28.29 | 29.01 | 60,820 | -0.31(-1.06%) |
Jan 06, 2021 | 29.17 | 29.92 | 27.92 | 29.32 | 183,295 | +1.15(+4.08%) |
Jan 05, 2021 | 27.19 | 29.24 | 26.63 | 28.17 | 132,879 | +0.90(+3.30%) |
Jan 04, 2021 | 26.75 | 28.26 | 26.28 | 27.27 | 139,710 | +1.01(+3.85%) |
Dec 31, 2020 | 26.26 | 26.26 | 26.26 | 64,819 | +0.51(+1.98%) | |
Dec 30, 2020 | 25.81 | 26.30 | 25.39 | 25.75 | 64,819 | -0.20(-0.77%) |
Dec 29, 2020 | 25.61 | 26.05 | 25.13 | 25.95 | 66,215 | +0.30(+1.17%) |
Dec 28, 2020 | 25.76 | 26.23 | 25.34 | 25.65 | 59,685 | +0.11(+0.43%) |
Dec 24, 2020 | 25.75 | 25.75 | 24.96 | 25.54 | 72,400 | -0.41(-1.58%) |
Dec 23, 2020 | 26.04 | 26.09 | 25.62 | 25.95 | 38,154 | +0.03(+0.12%) |
Dec 22, 2020 | 25.86 | 26.43 | 25.60 | 25.92 | 69,244 | +0.10(+0.39%) |
Dec 21, 2020 | 26.16 | 26.83 | 25.02 | 25.82 | 97,544 | -0.79(-2.97%) |
Dec 18, 2020 | 26.73 | 27.10 | 26.54 | 26.61 | 115,300 | +0.05(+0.19%) |
Dec 17, 2020 | 25.98 | 27.49 | 25.98 | 26.56 | 107,548 | +0.64(+2.47%) |
Dec 16, 2020 | 26.29 | 26.40 | 25.82 | 25.92 | 70,576 | -0.19(-0.73%) |
Dec 15, 2020 | 25.94 | 26.33 | 25.86 | 26.11 | 82,845 | +0.18(+0.69%) |
Dec 14, 2020 | 26.64 | 26.69 | 25.85 | 25.93 | 64,673 | -0.45(-1.71%) |
Dec 11, 2020 | 26.48 | 26.98 | 26.00 | 26.38 | 86,000 | -0.29(-1.09%) |
Dec 10, 2020 | 26.25 | 27.22 | 26.23 | 26.67 | 86,648 | +0.40(+1.52%) |
Dec 09, 2020 | 26.60 | 27.11 | 25.90 | 26.27 | 169,436 | -0.16(-0.61%) |
Dec 08, 2020 | 26.58 | 26.99 | 26.06 | 26.43 | 82,216 | -0.64(-2.36%) |
Dec 07, 2020 | 26.56 | 27.64 | 26.20 | 27.07 | 67,703 | +0.40(+1.50%) |
Dec 04, 2020 | 26.46 | 27.11 | 26.06 | 26.67 | 70,100 | +0.20(+0.76%) |
Dec 03, 2020 | 26.24 | 27.91 | 26.24 | 26.47 | 60,193 | +0.19(+0.72%) |
Dec 02, 2020 | 25.73 | 27.12 | 25.59 | 26.28 | 74,784 | +0.41(+1.58%) |