Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.13 | 27.84 | 25.82 | 27.25 | 1,927,418 | +0.78(+2.93%) |
Feb 25, 2021 | 28.09 | 28.81 | 26.29 | 26.47 | 2,279,011 | -1.40(-5.01%) |
Feb 24, 2021 | 26.03 | 28.13 | 25.81 | 27.87 | 3,593,236 | +2.19(+8.54%) |
Feb 23, 2021 | 24.61 | 25.88 | 23.86 | 25.67 | 2,098,916 | +0.98(+3.98%) |
Feb 22, 2021 | 24.48 | 25.20 | 23.98 | 24.69 | 1,672,387 | -0.01(-0.04%) |
Feb 19, 2021 | 22.86 | 25.07 | 22.86 | 24.70 | 2,975,131 | +2.08(+9.22%) |
Feb 18, 2021 | 23.77 | 23.95 | 22.56 | 22.62 | 1,081,474 | -1.45(-6.01%) |
Feb 17, 2021 | 23.76 | 24.14 | 23.25 | 24.06 | 549,903 | -0.03(-0.12%) |
Feb 16, 2021 | 24.50 | 24.80 | 23.70 | 24.09 | 685,964 | -0.18(-0.73%) |
Feb 12, 2021 | 23.77 | 24.49 | 23.71 | 24.27 | 1,471,599 | +0.52(+2.19%) |
Feb 11, 2021 | 23.89 | 24.52 | 23.33 | 23.75 | 1,033,683 | -0.12(-0.49%) |
Feb 10, 2021 | 24.48 | 24.81 | 23.76 | 23.86 | 958,775 | -0.42(-1.74%) |
Feb 09, 2021 | 23.87 | 24.57 | 23.72 | 24.29 | 1,078,331 | +0.29(+1.23%) |
Feb 08, 2021 | 23.73 | 24.44 | 23.62 | 23.99 | 769,597 | +0.35(+1.50%) |
Feb 05, 2021 | 23.55 | 24.15 | 23.32 | 23.64 | 1,012,321 | +0.39(+1.69%) |
Feb 04, 2021 | 22.45 | 23.46 | 22.43 | 23.24 | 1,099,822 | +0.83(+3.68%) |
Feb 03, 2021 | 22.01 | 22.44 | 21.89 | 22.42 | 713,721 | +0.61(+2.80%) |
Feb 02, 2021 | 22.56 | 22.61 | 21.64 | 21.81 | 978,036 | -0.40(-1.82%) |
Feb 01, 2021 | 20.51 | 23.09 | 20.34 | 22.21 | 3,505,620 | +2.03(+10.03%) |
Jan 29, 2021 | 20.80 | 21.02 | 20.15 | 20.19 | 1,235,044 | -0.85(-4.02%) |
Jan 28, 2021 | 20.92 | 21.37 | 20.61 | 21.03 | 780,929 | +0.53(+2.59%) |
Jan 27, 2021 | 21.03 | 21.62 | 20.42 | 20.50 | 1,394,711 | -1.32(-6.04%) |
Jan 26, 2021 | 23.40 | 23.55 | 21.75 | 21.82 | 1,065,323 | -1.42(-6.09%) |
Jan 25, 2021 | 23.00 | 23.70 | 22.75 | 23.23 | 873,788 | -0.05(-0.21%) |
Jan 22, 2021 | 22.55 | 23.29 | 22.36 | 23.28 | 1,089,207 | +0.53(+2.33%) |
Jan 21, 2021 | 23.31 | 23.67 | 22.69 | 22.75 | 665,335 | -0.61(-2.61%) |
Jan 20, 2021 | 23.31 | 23.53 | 22.90 | 23.36 | 796,764 | +0.17(+0.72%) |
Jan 19, 2021 | 23.20 | 23.37 | 22.71 | 23.20 | 667,690 | +0.25(+1.07%) |
Jan 15, 2021 | 22.96 | 23.54 | 22.83 | 22.95 | 1,391,866 | -0.40(-1.73%) |
Jan 14, 2021 | 23.59 | 23.71 | 23.08 | 23.35 | 1,382,889 | -0.03(-0.13%) |
Jan 13, 2021 | 24.05 | 24.40 | 23.28 | 23.38 | 1,177,454 | -0.94(-3.88%) |
Jan 12, 2021 | 23.75 | 24.86 | 23.39 | 24.33 | 1,731,604 | +0.51(+2.15%) |
Jan 11, 2021 | 23.20 | 23.82 | 22.89 | 23.82 | 729,387 | +0.27(+1.13%) |
Jan 08, 2021 | 23.83 | 24.07 | 23.16 | 23.55 | 1,479,328 | +0.03(+0.13%) |
Jan 07, 2021 | 23.50 | 24.03 | 23.30 | 23.52 | 1,827,912 | +0.41(+1.79%) |
Jan 06, 2021 | 21.63 | 24.04 | 21.44 | 23.11 | 4,595,509 | +2.64(+12.87%) |
Jan 05, 2021 | 20.02 | 20.72 | 19.95 | 20.47 | 1,157,225 | +0.39(+1.96%) |
Jan 04, 2021 | 19.99 | 20.60 | 19.26 | 20.08 | 4,047,986 | +0.33(+1.69%) |
Dec 31, 2020 | 19.74 | 19.74 | 19.74 | 536,796 | +0.40(+2.08%) | |
Dec 30, 2020 | 19.29 | 19.74 | 19.20 | 19.34 | 536,796 | +0.21(+1.08%) |
Dec 29, 2020 | 19.56 | 19.74 | 19.00 | 19.13 | 618,319 | -0.34(-1.77%) |
Dec 28, 2020 | 19.19 | 19.70 | 18.90 | 19.48 | 798,387 | +0.58(+3.07%) |
Dec 24, 2020 | 19.17 | 19.19 | 18.67 | 18.90 | 197,094 | -0.09(-0.47%) |
Dec 23, 2020 | 19.54 | 19.64 | 18.97 | 18.99 | 780,592 | +0.19(+0.99%) |
Dec 22, 2020 | 19.15 | 19.23 | 18.66 | 18.80 | 659,270 | -0.44(-2.30%) |
Dec 21, 2020 | 18.66 | 19.34 | 18.49 | 19.24 | 855,137 | +0.01(+0.05%) |
Dec 18, 2020 | 19.16 | 19.65 | 18.93 | 19.23 | 2,147,497 | +0.09(+0.46%) |
Dec 17, 2020 | 18.87 | 19.15 | 18.66 | 19.14 | 590,059 | +0.33(+1.78%) |
Dec 16, 2020 | 19.35 | 19.55 | 18.78 | 18.81 | 720,318 | -0.45(-2.35%) |
Dec 15, 2020 | 19.05 | 19.32 | 18.63 | 19.26 | 715,594 | +0.55(+2.94%) |
Dec 14, 2020 | 19.33 | 19.39 | 18.71 | 18.71 | 1,080,879 | -0.27(-1.40%) |
Dec 11, 2020 | 18.99 | 19.42 | 18.78 | 18.98 | 1,288,742 | -0.13(-0.67%) |
Dec 10, 2020 | 19.48 | 19.90 | 18.92 | 19.11 | 1,242,318 | -0.60(-3.04%) |
Dec 09, 2020 | 19.77 | 20.16 | 19.34 | 19.70 | 1,367,040 | -0.50(-2.48%) |
Dec 08, 2020 | 20.06 | 20.53 | 19.99 | 20.21 | 711,012 | -0.13(-0.63%) |
Dec 07, 2020 | 20.16 | 20.60 | 19.68 | 20.33 | 908,608 | +0.09(+0.44%) |
Dec 04, 2020 | 20.72 | 20.86 | 20.13 | 20.25 | 1,219,179 | -0.29(-1.39%) |
Dec 03, 2020 | 19.51 | 20.65 | 19.29 | 20.53 | 1,315,345 | +1.17(+6.04%) |
Dec 02, 2020 | 19.30 | 19.66 | 19.10 | 19.36 | 896,812 | -0.29(-1.45%) |