Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.78 | 35.39 | 33.34 | 33.90 | 2,021,300 | -0.64(-1.85%) |
Feb 25, 2021 | 34.48 | 35.55 | 33.48 | 34.54 | 2,606,041 | -0.11(-0.32%) |
Feb 24, 2021 | 32.65 | 34.86 | 32.49 | 34.65 | 2,115,419 | +2.20(+6.78%) |
Feb 23, 2021 | 31.24 | 32.92 | 30.95 | 32.45 | 1,272,406 | +1.01(+3.21%) |
Feb 22, 2021 | 30.26 | 32.72 | 30.26 | 31.44 | 1,514,772 | +1.18(+3.88%) |
Feb 19, 2021 | 29.89 | 30.42 | 29.15 | 30.27 | 1,257,700 | +0.39(+1.29%) |
Feb 18, 2021 | 29.78 | 30.35 | 28.61 | 29.88 | 1,186,861 | -0.39(-1.29%) |
Feb 17, 2021 | 31.33 | 31.33 | 29.96 | 30.27 | 1,138,197 | -1.04(-3.32%) |
Feb 16, 2021 | 31.58 | 31.92 | 30.68 | 31.31 | 1,784,474 | +0.30(+0.97%) |
Feb 12, 2021 | 30.78 | 31.30 | 30.68 | 31.01 | 902,000 | -0.21(-0.67%) |
Feb 11, 2021 | 30.34 | 31.85 | 30.21 | 31.22 | 1,344,265 | +0.82(+2.70%) |
Feb 10, 2021 | 31.02 | 31.08 | 29.10 | 30.40 | 1,445,933 | +0.89(+3.02%) |
Feb 09, 2021 | 29.78 | 30.04 | 29.26 | 29.51 | 1,109,825 | -0.22(-0.74%) |
Feb 08, 2021 | 29.29 | 29.85 | 29.02 | 29.73 | 1,229,053 | +0.78(+2.69%) |
Feb 05, 2021 | 29.48 | 29.70 | 28.74 | 28.95 | 1,424,200 | -0.20(-0.69%) |
Feb 04, 2021 | 28.46 | 29.73 | 28.24 | 29.15 | 1,359,391 | +1.02(+3.63%) |
Feb 03, 2021 | 27.30 | 28.23 | 27.28 | 28.13 | 855,790 | +0.90(+3.31%) |
Feb 02, 2021 | 27.48 | 27.92 | 26.95 | 27.23 | 1,191,157 | +0.10(+0.37%) |
Feb 01, 2021 | 27.63 | 27.63 | 26.45 | 27.13 | 1,325,757 | -0.30(-1.09%) |
Jan 29, 2021 | 28.18 | 28.68 | 26.90 | 27.43 | 1,842,900 | -0.95(-3.35%) |
Jan 28, 2021 | 28.73 | 30.15 | 28.16 | 28.38 | 2,611,339 | -0.06(-0.21%) |
Jan 27, 2021 | 26.99 | 28.59 | 26.30 | 28.44 | 2,990,935 | +1.03(+3.76%) |
Jan 26, 2021 | 27.91 | 28.06 | 26.57 | 27.41 | 1,655,033 | -0.59(-2.11%) |
Jan 25, 2021 | 26.70 | 29.33 | 26.60 | 28.00 | 2,153,450 | +1.24(+4.63%) |
Jan 22, 2021 | 26.56 | 26.95 | 26.04 | 26.76 | 2,220,800 | +0.20(+0.75%) |
Jan 21, 2021 | 27.24 | 27.78 | 26.54 | 26.56 | 1,492,957 | -0.61(-2.25%) |
Jan 20, 2021 | 27.08 | 28.00 | 26.98 | 27.17 | 1,204,111 | -0.12(-0.44%) |
Jan 19, 2021 | 28.41 | 28.50 | 26.99 | 27.29 | 1,530,207 | -0.84(-2.99%) |
Jan 15, 2021 | 27.52 | 28.36 | 26.96 | 28.13 | 1,606,300 | +0.29(+1.04%) |
Jan 14, 2021 | 27.99 | 28.88 | 27.77 | 27.84 | 2,770,064 | -0.90(-3.13%) |
Jan 13, 2021 | 27.90 | 30.48 | 27.90 | 28.74 | 4,854,271 | -1.57(-5.18%) |
Jan 12, 2021 | 28.78 | 30.42 | 28.54 | 30.31 | 2,725,769 | +1.66(+5.79%) |
Jan 11, 2021 | 26.21 | 28.66 | 26.21 | 28.65 | 2,081,154 | +1.95(+7.32%) |
Jan 08, 2021 | 26.10 | 27.07 | 25.87 | 26.70 | 1,671,000 | +0.73(+2.79%) |
Jan 07, 2021 | 28.03 | 28.15 | 25.93 | 25.97 | 3,026,030 | -1.94(-6.95%) |
Jan 06, 2021 | 25.78 | 27.95 | 25.78 | 27.91 | 2,662,454 | +2.35(+9.19%) |
Jan 05, 2021 | 24.74 | 25.77 | 24.61 | 25.56 | 1,819,437 | +1.01(+4.11%) |
Jan 04, 2021 | 25.27 | 25.36 | 24.40 | 24.55 | 1,906,694 | -1.05(-4.10%) |
Dec 31, 2020 | 25.60 | 25.60 | 25.60 | 1,324,215 | -0.30(-1.16%) | |
Dec 30, 2020 | 25.60 | 26.35 | 25.51 | 25.90 | 1,324,215 | +0.48(+1.89%) |
Dec 29, 2020 | 26.01 | 26.18 | 25.12 | 25.42 | 1,612,703 | -0.53(-2.04%) |
Dec 28, 2020 | 27.10 | 27.10 | 25.85 | 25.95 | 1,640,288 | -0.81(-3.03%) |
Dec 24, 2020 | 27.05 | 27.05 | 26.54 | 26.76 | 484,900 | -0.18(-0.67%) |
Dec 23, 2020 | 26.09 | 27.09 | 26.00 | 26.94 | 1,354,517 | +1.18(+4.58%) |
Dec 22, 2020 | 26.60 | 26.80 | 25.73 | 25.76 | 1,673,215 | -0.61(-2.33%) |
Dec 21, 2020 | 26.23 | 27.11 | 26.05 | 26.38 | 1,367,202 | -0.75(-2.75%) |
Dec 18, 2020 | 26.97 | 27.47 | 26.86 | 27.12 | 2,098,700 | +0.18(+0.67%) |
Dec 17, 2020 | 26.86 | 27.20 | 26.69 | 26.94 | 1,169,618 | +0.27(+1.01%) |
Dec 16, 2020 | 27.28 | 27.52 | 26.20 | 26.67 | 1,134,807 | -0.48(-1.77%) |
Dec 15, 2020 | 26.26 | 27.16 | 26.19 | 27.15 | 1,250,375 | +1.07(+4.10%) |
Dec 14, 2020 | 27.00 | 27.00 | 26.04 | 26.08 | 1,097,186 | -0.56(-2.10%) |
Dec 11, 2020 | 26.70 | 27.15 | 26.23 | 26.64 | 1,284,100 | -0.55(-2.02%) |
Dec 10, 2020 | 27.08 | 27.68 | 26.75 | 27.19 | 1,027,048 | -0.07(-0.26%) |
Dec 09, 2020 | 27.65 | 27.70 | 27.01 | 27.26 | 1,117,371 | +0.01(+0.04%) |
Dec 08, 2020 | 27.39 | 27.89 | 27.09 | 27.25 | 1,919,556 | -0.35(-1.27%) |
Dec 07, 2020 | 28.13 | 28.39 | 27.43 | 27.60 | 1,434,694 | -0.92(-3.23%) |
Dec 04, 2020 | 28.42 | 28.59 | 27.48 | 28.52 | 1,151,200 | +0.29(+1.03%) |
Dec 03, 2020 | 28.32 | 28.70 | 28.00 | 28.23 | 1,255,867 | +0.02(+0.07%) |
Dec 02, 2020 | 27.15 | 28.29 | 26.82 | 28.21 | 2,033,402 | +0.84(+3.07%) |