Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.12 | 31.01 | 29.65 | 30.87 | 1,174,278 | -0.02(-0.06%) |
Feb 25, 2021 | 31.19 | 31.30 | 30.47 | 30.89 | 859,769 | +0.01(+0.03%) |
Feb 24, 2021 | 29.28 | 31.72 | 29.00 | 30.88 | 1,578,705 | +1.94(+6.71%) |
Feb 23, 2021 | 28.28 | 29.88 | 27.96 | 28.94 | 1,456,635 | -0.36(-1.22%) |
Feb 22, 2021 | 29.81 | 29.84 | 28.99 | 29.30 | 784,350 | -0.52(-1.74%) |
Feb 19, 2021 | 28.29 | 29.89 | 28.16 | 29.81 | 784,359 | +1.85(+6.62%) |
Feb 18, 2021 | 28.82 | 28.89 | 27.95 | 27.96 | 881,783 | -0.99(-3.40%) |
Feb 17, 2021 | 28.37 | 29.12 | 27.75 | 28.95 | 744,913 | +0.53(+1.86%) |
Feb 16, 2021 | 28.80 | 28.86 | 28.41 | 28.42 | 271,053 | -0.25(-0.87%) |
Feb 12, 2021 | 28.62 | 28.74 | 28.29 | 28.67 | 278,269 | -0.01(-0.03%) |
Feb 11, 2021 | 29.28 | 29.48 | 28.59 | 28.68 | 331,145 | -0.38(-1.30%) |
Feb 10, 2021 | 29.37 | 29.44 | 28.61 | 29.06 | 392,368 | -0.18(-0.61%) |
Feb 09, 2021 | 29.92 | 30.15 | 29.13 | 29.24 | 687,841 | -0.62(-2.07%) |
Feb 08, 2021 | 30.95 | 31.64 | 29.71 | 29.85 | 854,070 | -1.00(-3.26%) |
Feb 05, 2021 | 30.90 | 30.98 | 30.50 | 30.86 | 492,623 | +0.19(+0.62%) |
Feb 04, 2021 | 29.11 | 30.70 | 29.03 | 30.67 | 926,697 | +1.57(+5.40%) |
Feb 03, 2021 | 29.70 | 29.74 | 28.93 | 29.10 | 355,742 | -0.24(-0.81%) |
Feb 02, 2021 | 28.56 | 29.75 | 28.56 | 29.33 | 725,682 | +1.09(+3.88%) |
Feb 01, 2021 | 28.13 | 28.51 | 26.66 | 28.24 | 1,083,623 | +0.09(+0.32%) |
Jan 29, 2021 | 28.62 | 29.13 | 27.90 | 28.15 | 1,140,511 | -0.76(-2.62%) |
Jan 28, 2021 | 28.94 | 29.28 | 28.59 | 28.91 | 483,599 | +0.35(+1.22%) |
Jan 27, 2021 | 29.10 | 29.24 | 28.37 | 28.56 | 1,264,753 | -0.76(-2.58%) |
Jan 26, 2021 | 30.62 | 30.73 | 29.32 | 29.32 | 876,019 | -1.10(-3.63%) |
Jan 25, 2021 | 31.56 | 31.94 | 30.17 | 30.42 | 862,832 | -0.65(-2.08%) |
Jan 22, 2021 | 30.18 | 31.16 | 29.85 | 31.07 | 227,620 | +0.74(+2.43%) |
Jan 21, 2021 | 31.14 | 31.39 | 30.28 | 30.33 | 535,074 | -0.82(-2.62%) |
Jan 20, 2021 | 31.34 | 31.77 | 31.05 | 31.15 | 385,192 | -0.20(-0.63%) |
Jan 19, 2021 | 30.13 | 32.09 | 30.13 | 31.34 | 1,872,032 | +1.49(+5.00%) |
Jan 15, 2021 | 29.53 | 29.87 | 29.16 | 29.85 | 648,792 | +0.11(+0.37%) |
Jan 14, 2021 | 29.21 | 30.06 | 29.03 | 29.74 | 618,557 | +0.71(+2.43%) |
Jan 13, 2021 | 28.90 | 29.31 | 28.66 | 29.04 | 358,931 | +0.11(+0.38%) |
Jan 12, 2021 | 29.21 | 29.34 | 28.45 | 28.93 | 443,636 | -0.23(-0.78%) |
Jan 11, 2021 | 29.68 | 29.78 | 28.78 | 29.16 | 1,058,261 | -0.58(-1.94%) |
Jan 08, 2021 | 29.34 | 29.84 | 28.96 | 29.73 | 376,779 | +0.42(+1.43%) |
Jan 07, 2021 | 28.70 | 29.67 | 28.68 | 29.32 | 790,772 | +0.64(+2.22%) |
Jan 06, 2021 | 28.21 | 29.10 | 28.19 | 28.68 | 581,617 | +0.56(+1.98%) |
Jan 05, 2021 | 27.62 | 28.52 | 27.62 | 28.12 | 699,248 | +0.47(+1.69%) |
Jan 04, 2021 | 28.98 | 29.18 | 27.65 | 27.65 | 927,472 | -1.37(-4.73%) |
Dec 31, 2020 | 29.03 | 29.03 | 29.03 | 513,648 | +0.40(+1.39%) | |
Dec 30, 2020 | 28.24 | 28.76 | 28.24 | 28.63 | 513,648 | +0.55(+1.95%) |
Dec 29, 2020 | 28.23 | 28.51 | 28.01 | 28.08 | 267,433 | -0.08(-0.28%) |
Dec 28, 2020 | 28.06 | 28.36 | 27.95 | 28.16 | 153,825 | +0.11(+0.39%) |
Dec 24, 2020 | 28.05 | 28.17 | 27.83 | 28.05 | 129,379 | +0.17(+0.61%) |
Dec 23, 2020 | 27.56 | 28.37 | 27.49 | 27.88 | 653,495 | +0.61(+2.22%) |
Dec 22, 2020 | 26.52 | 27.32 | 26.52 | 27.28 | 295,873 | +0.62(+2.31%) |
Dec 21, 2020 | 26.86 | 27.09 | 26.36 | 26.66 | 833,560 | -0.62(-2.26%) |
Dec 18, 2020 | 27.88 | 28.11 | 27.22 | 27.28 | 1,518,577 | -0.44(-1.58%) |
Dec 17, 2020 | 27.08 | 27.82 | 26.90 | 27.71 | 1,720,400 | +0.78(+2.88%) |
Dec 16, 2020 | 27.36 | 27.61 | 26.62 | 26.94 | 1,686,271 | -0.41(-1.49%) |
Dec 15, 2020 | 27.06 | 27.64 | 27.02 | 27.35 | 787,713 | +0.53(+1.97%) |
Dec 14, 2020 | 27.98 | 28.12 | 26.82 | 26.82 | 948,763 | -0.90(-3.23%) |
Dec 11, 2020 | 27.71 | 28.39 | 27.45 | 27.71 | 1,401,361 | -0.14(-0.50%) |
Dec 10, 2020 | 28.27 | 28.60 | 27.68 | 27.85 | 1,108,019 | -0.55(-1.93%) |
Dec 09, 2020 | 28.45 | 28.63 | 28.03 | 28.40 | 482,032 | +0.18(+0.63%) |
Dec 08, 2020 | 27.95 | 28.55 | 27.94 | 28.22 | 580,778 | +0.10(+0.35%) |
Dec 07, 2020 | 28.09 | 28.72 | 27.93 | 28.12 | 770,132 | -0.08(-0.28%) |
Dec 04, 2020 | 28.04 | 28.54 | 27.71 | 28.20 | 1,265,950 | +0.21(+0.75%) |
Dec 03, 2020 | 27.51 | 28.75 | 27.51 | 27.99 | 1,136,732 | +0.41(+1.48%) |
Dec 02, 2020 | 27.50 | 27.73 | 26.80 | 27.58 | 1,886,836 | +0.08(+0.29%) |