Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.26 | 27.49 | 26.08 | 27.12 | 558,800 | +0.02(+0.07%) |
Feb 25, 2021 | 28.47 | 28.95 | 27.09 | 27.10 | 395,305 | -1.36(-4.78%) |
Feb 24, 2021 | 29.08 | 29.70 | 28.12 | 28.46 | 419,147 | -0.02(-0.07%) |
Feb 23, 2021 | 29.21 | 29.22 | 27.52 | 28.48 | 821,013 | -1.39(-4.65%) |
Feb 22, 2021 | 29.71 | 30.20 | 29.05 | 29.87 | 804,334 | +0.25(+0.84%) |
Feb 19, 2021 | 29.53 | 31.24 | 29.01 | 29.62 | 1,730,200 | +1.13(+3.97%) |
Feb 18, 2021 | 27.91 | 29.19 | 27.50 | 28.49 | 760,526 | +0.72(+2.59%) |
Feb 17, 2021 | 26.80 | 27.82 | 26.32 | 27.77 | 340,344 | +0.78(+2.89%) |
Feb 16, 2021 | 28.00 | 28.44 | 26.27 | 26.99 | 565,166 | -0.34(-1.24%) |
Feb 12, 2021 | 27.02 | 27.99 | 25.60 | 27.33 | 1,088,100 | +1.69(+6.59%) |
Feb 11, 2021 | 25.66 | 26.00 | 25.18 | 25.64 | 1,174,714 | -0.03(-0.12%) |
Feb 10, 2021 | 26.21 | 26.96 | 25.50 | 25.67 | 565,582 | -0.42(-1.61%) |
Feb 09, 2021 | 25.93 | 26.13 | 25.00 | 26.09 | 505,771 | +0.36(+1.40%) |
Feb 08, 2021 | 26.75 | 26.75 | 25.55 | 25.73 | 331,983 | -0.73(-2.76%) |
Feb 05, 2021 | 25.77 | 26.75 | 25.60 | 26.46 | 586,800 | +0.88(+3.44%) |
Feb 04, 2021 | 26.11 | 27.00 | 25.00 | 25.58 | 666,631 | -0.38(-1.46%) |
Feb 03, 2021 | 25.98 | 26.58 | 25.15 | 25.96 | 370,351 | -0.16(-0.61%) |
Feb 02, 2021 | 25.43 | 26.22 | 24.85 | 26.12 | 631,028 | +0.62(+2.43%) |
Feb 01, 2021 | 24.77 | 25.61 | 24.61 | 25.50 | 611,132 | +0.77(+3.11%) |
Jan 29, 2021 | 24.48 | 24.94 | 24.08 | 24.73 | 641,800 | +0.48(+1.98%) |
Jan 28, 2021 | 26.00 | 26.39 | 23.92 | 24.25 | 637,743 | -1.89(-7.23%) |
Jan 27, 2021 | 26.26 | 26.93 | 25.60 | 26.14 | 926,362 | -0.06(-0.23%) |
Jan 26, 2021 | 26.10 | 27.13 | 25.91 | 26.20 | 729,747 | +0.29(+1.12%) |
Jan 25, 2021 | 26.54 | 27.65 | 25.20 | 25.91 | 684,522 | -0.43(-1.63%) |
Jan 22, 2021 | 24.52 | 26.41 | 24.06 | 26.34 | 449,600 | +1.62(+6.55%) |
Jan 21, 2021 | 24.68 | 25.07 | 23.78 | 24.72 | 633,780 | +0.28(+1.15%) |
Jan 20, 2021 | 26.01 | 26.08 | 24.37 | 24.44 | 495,481 | -1.56(-6.00%) |
Jan 19, 2021 | 26.39 | 26.39 | 25.25 | 26.00 | 471,006 | +0.32(+1.25%) |
Jan 15, 2021 | 25.55 | 25.86 | 25.28 | 25.68 | 412,300 | +0.19(+0.75%) |
Jan 14, 2021 | 25.82 | 26.37 | 25.33 | 25.49 | 495,998 | -0.23(-0.89%) |
Jan 13, 2021 | 26.77 | 27.16 | 25.39 | 25.72 | 485,659 | -0.92(-3.45%) |
Jan 12, 2021 | 26.63 | 26.87 | 26.31 | 26.64 | 255,870 | +0.19(+0.72%) |
Jan 11, 2021 | 27.00 | 27.26 | 26.30 | 26.45 | 277,783 | -0.71(-2.61%) |
Jan 08, 2021 | 27.52 | 28.50 | 26.80 | 27.16 | 459,400 | -0.37(-1.34%) |
Jan 07, 2021 | 26.14 | 27.65 | 25.71 | 27.53 | 365,222 | +0.98(+3.69%) |
Jan 06, 2021 | 26.00 | 27.47 | 25.50 | 26.55 | 621,208 | +0.92(+3.59%) |
Jan 05, 2021 | 25.29 | 25.82 | 25.00 | 25.63 | 317,082 | +0.57(+2.27%) |
Jan 04, 2021 | 25.41 | 25.44 | 24.08 | 25.06 | 384,779 | -0.25(-0.99%) |
Dec 31, 2020 | 25.31 | 25.31 | 25.31 | 570,614 | +0.38(+1.52%) | |
Dec 30, 2020 | 25.14 | 25.20 | 24.20 | 24.93 | 570,614 | -0.13(-0.52%) |
Dec 29, 2020 | 26.18 | 26.30 | 24.93 | 25.06 | 480,414 | -1.12(-4.28%) |
Dec 28, 2020 | 26.68 | 26.76 | 25.32 | 26.18 | 427,186 | -0.48(-1.80%) |
Dec 24, 2020 | 27.75 | 27.75 | 26.50 | 26.66 | 130,500 | -1.18(-4.24%) |
Dec 23, 2020 | 28.00 | 28.63 | 27.71 | 27.84 | 353,164 | +0.07(+0.25%) |
Dec 22, 2020 | 28.68 | 29.57 | 27.00 | 27.77 | 475,082 | -0.69(-2.42%) |
Dec 21, 2020 | 27.03 | 28.58 | 26.15 | 28.46 | 610,729 | +1.05(+3.83%) |
Dec 18, 2020 | 25.57 | 27.41 | 25.07 | 27.41 | 542,100 | +2.09(+8.25%) |
Dec 17, 2020 | 25.07 | 25.44 | 24.62 | 25.32 | 362,783 | +0.53(+2.14%) |
Dec 16, 2020 | 25.51 | 25.74 | 24.71 | 24.79 | 407,705 | -0.60(-2.36%) |
Dec 15, 2020 | 26.05 | 26.05 | 25.08 | 25.39 | 210,202 | -0.71(-2.72%) |
Dec 14, 2020 | 27.68 | 27.85 | 25.89 | 26.10 | 308,127 | -0.95(-3.51%) |
Dec 11, 2020 | 26.22 | 27.92 | 25.69 | 27.05 | 816,100 | +0.91(+3.48%) |
Dec 10, 2020 | 26.00 | 26.65 | 25.65 | 26.14 | 514,419 | +0.49(+1.91%) |
Dec 09, 2020 | 26.36 | 26.55 | 25.29 | 25.65 | 864,726 | -0.67(-2.55%) |
Dec 08, 2020 | 26.43 | 26.97 | 26.15 | 26.32 | 340,431 | -0.03(-0.11%) |
Dec 07, 2020 | 27.70 | 27.70 | 25.30 | 26.35 | 718,174 | -1.23(-4.46%) |
Dec 04, 2020 | 28.92 | 29.14 | 27.51 | 27.58 | 282,900 | -1.22(-4.24%) |
Dec 03, 2020 | 30.02 | 30.52 | 28.65 | 28.80 | 240,883 | -1.08(-3.61%) |
Dec 02, 2020 | 29.92 | 29.98 | 29.22 | 29.88 | 424,658 | -0.07(-0.23%) |
Dec 01, 2020 | 29.90 | 30.13 | 29.00 | 29.95 | 379,531 | +0.31(+1.05%) |
Nov 30, 2020 | 29.66 | 30.01 | 28.60 | 29.64 | 437,906 | +0.21(+0.71%) |
Nov 27, 2020 | 29.95 | 30.00 | 29.04 | 29.43 | 79,000 | -0.37(-1.24%) |
Nov 25, 2020 | 29.81 | 30.24 | 29.40 | 29.80 | 382,600 | +0.08(+0.27%) |
Nov 24, 2020 | 29.99 | 30.10 | 29.40 | 29.72 | 774,450 | -0.16(-0.54%) |
Nov 23, 2020 | 29.90 | 30.17 | 29.39 | 29.88 | 272,971 | +0.12(+0.40%) |
Nov 20, 2020 | 29.99 | 30.30 | 29.00 | 29.76 | 384,100 | -0.24(-0.80%) |
Nov 19, 2020 | 28.71 | 30.10 | 28.29 | 30.00 | 710,150 | +1.50(+5.26%) |
Nov 18, 2020 | 28.00 | 28.83 | 27.60 | 28.50 | 410,340 | +0.94(+3.41%) |
Nov 17, 2020 | 28.04 | 28.84 | 26.27 | 27.56 | 671,980 | -0.20(-0.72%) |
Nov 16, 2020 | 31.89 | 31.94 | 27.23 | 27.76 | 1,019,014 | -2.11(-7.06%) |
Nov 13, 2020 | 30.55 | 31.24 | 29.60 | 29.87 | 975,400 | -0.24(-0.80%) |
Nov 12, 2020 | 31.33 | 32.84 | 29.22 | 30.11 | 3,430,703 | -0.14(-0.46%) |
Nov 11, 2020 | 33.49 | 33.49 | 28.13 | 30.25 | 987,680 | -1.00(-3.20%) |
Nov 10, 2020 | 33.62 | 34.04 | 29.70 | 31.25 | 785,166 | -4.20(-11.85%) |
Nov 09, 2020 | 37.75 | 38.76 | 35.45 | 35.45 | 176,868 | -1.12(-3.06%) |
Nov 06, 2020 | 35.50 | 36.76 | 35.36 | 36.57 | 85,200 | +1.07(+3.01%) |
Nov 05, 2020 | 35.92 | 36.25 | 34.74 | 35.50 | 101,922 | +0.18(+0.51%) |
Nov 04, 2020 | 35.66 | 35.66 | 34.23 | 35.32 | 75,428 | +0.19(+0.54%) |
Nov 03, 2020 | 34.72 | 35.47 | 34.38 | 35.13 | 72,962 | +0.83(+2.42%) |
Nov 02, 2020 | 35.00 | 35.29 | 34.07 | 34.30 | 76,018 | -0.26(-0.75%) |
Oct 30, 2020 | 34.37 | 34.97 | 34.25 | 34.56 | 158,900 | -0.01(-0.03%) |
Oct 29, 2020 | 34.30 | 34.87 | 33.88 | 34.57 | 193,417 | +0.10(+0.29%) |
Oct 28, 2020 | 34.24 | 34.84 | 33.86 | 34.47 | 119,596 | -0.27(-0.78%) |
Oct 27, 2020 | 34.13 | 35.23 | 33.99 | 34.74 | 101,561 | +0.65(+1.91%) |
Oct 26, 2020 | 34.89 | 35.22 | 33.68 | 34.09 | 74,632 | -1.10(-3.13%) |
Oct 23, 2020 | 34.58 | 35.29 | 33.94 | 35.19 | 109,200 | +0.89(+2.59%) |
Oct 22, 2020 | 33.60 | 34.62 | 32.82 | 34.30 | 276,770 | +1.13(+3.41%) |
Oct 21, 2020 | 34.74 | 35.38 | 33.01 | 33.17 | 155,171 | -1.45(-4.19%) |
Oct 20, 2020 | 35.80 | 35.90 | 34.41 | 34.62 | 119,415 | -0.96(-2.70%) |
Oct 19, 2020 | 36.87 | 37.21 | 35.15 | 35.58 | 124,650 | -1.15(-3.13%) |
Oct 16, 2020 | 37.13 | 37.58 | 36.62 | 36.73 | 139,300 | -0.26(-0.70%) |
Oct 15, 2020 | 37.51 | 37.63 | 36.51 | 36.99 | 124,361 | -0.66(-1.75%) |
Oct 14, 2020 | 38.67 | 38.97 | 37.52 | 37.65 | 67,019 | -0.75(-1.95%) |
Oct 13, 2020 | 39.91 | 39.92 | 38.26 | 38.40 | 134,729 | -1.33(-3.35%) |
Oct 12, 2020 | 40.16 | 40.88 | 39.48 | 39.73 | 174,347 | +0.17(+0.43%) |
Oct 09, 2020 | 40.21 | 40.56 | 39.04 | 39.56 | 214,400 | +0.68(+1.75%) |
Oct 08, 2020 | 38.02 | 39.39 | 36.89 | 38.88 | 172,720 | +1.20(+3.18%) |
Oct 07, 2020 | 38.31 | 38.96 | 36.80 | 37.68 | 343,490 | -0.29(-0.76%) |
Oct 06, 2020 | 39.76 | 39.96 | 37.97 | 37.97 | 239,724 | -1.64(-4.14%) |
Oct 05, 2020 | 39.63 | 40.00 | 38.75 | 39.61 | 86,418 | +0.25(+0.64%) |
Oct 02, 2020 | 39.39 | 40.00 | 38.85 | 39.36 | 75,400 | -0.64(-1.60%) |
Oct 01, 2020 | 40.92 | 41.24 | 39.84 | 40.00 | 91,885 | -0.53(-1.31%) |
Sep 30, 2020 | 40.44 | 41.00 | 38.53 | 40.53 | 106,242 | +0.19(+0.47%) |
Sep 29, 2020 | 39.84 | 40.75 | 39.15 | 40.34 | 217,660 | +0.61(+1.54%) |
Sep 28, 2020 | 39.85 | 40.00 | 37.52 | 39.73 | 160,697 | +0.36(+0.91%) |
Sep 25, 2020 | 37.06 | 39.53 | 36.15 | 39.37 | 164,900 | +2.21(+5.95%) |
Sep 24, 2020 | 36.95 | 37.50 | 35.55 | 37.16 | 165,592 | +0.10(+0.27%) |
Sep 23, 2020 | 37.89 | 38.23 | 36.62 | 37.06 | 143,626 | -0.84(-2.22%) |
Sep 22, 2020 | 36.33 | 38.67 | 36.30 | 37.90 | 226,136 | +1.60(+4.41%) |
Sep 21, 2020 | 37.54 | 38.43 | 36.21 | 36.30 | 298,039 | -2.21(-5.74%) |
Sep 18, 2020 | 40.00 | 41.52 | 38.05 | 38.51 | 1,677,900 | -0.73(-1.86%) |
Sep 17, 2020 | 37.00 | 39.81 | 36.60 | 39.24 | 257,168 | +1.54(+4.08%) |
Sep 16, 2020 | 36.70 | 39.71 | 36.70 | 37.70 | 248,586 | +1.05(+2.86%) |
Sep 15, 2020 | 36.82 | 37.30 | 35.54 | 36.65 | 174,252 | +0.02(+0.05%) |
Sep 14, 2020 | 35.27 | 37.17 | 34.84 | 36.63 | 294,605 | +2.15(+6.24%) |
Sep 11, 2020 | 36.20 | 39.00 | 34.37 | 34.48 | 426,800 | -1.39(-3.88%) |
Sep 10, 2020 | 36.26 | 37.37 | 34.74 | 35.87 | 344,973 | -0.33(-0.91%) |
Sep 09, 2020 | 35.81 | 38.97 | 35.78 | 36.20 | 208,588 | +0.84(+2.38%) |
Sep 08, 2020 | 36.89 | 38.06 | 35.22 | 35.36 | 200,168 | -1.61(-4.35%) |
Sep 04, 2020 | 37.96 | 39.31 | 36.85 | 36.97 | 201,500 | -0.92(-2.43%) |
Sep 03, 2020 | 40.30 | 40.61 | 37.89 | 37.89 | 293,093 | -2.60(-6.42%) |
Sep 02, 2020 | 40.58 | 41.95 | 40.27 | 40.49 | 148,953 | +0.08(+0.20%) |
Sep 01, 2020 | 39.65 | 40.58 | 38.93 | 40.41 | 179,440 | +1.01(+2.56%) |
Aug 31, 2020 | 37.83 | 39.88 | 37.83 | 39.40 | 254,693 | +1.27(+3.33%) |
Aug 28, 2020 | 39.20 | 40.00 | 37.97 | 38.13 | 114,100 | -0.85(-2.18%) |
Aug 27, 2020 | 40.00 | 42.50 | 38.07 | 38.98 | 295,888 | -1.05(-2.62%) |
Aug 26, 2020 | 37.87 | 40.40 | 37.26 | 40.03 | 283,594 | +2.26(+5.98%) |
Aug 25, 2020 | 37.12 | 38.47 | 36.35 | 37.77 | 307,630 | -1.61(-4.09%) |
Aug 24, 2020 | 36.93 | 39.86 | 36.68 | 39.38 | 279,650 | +2.41(+6.52%) |
Aug 21, 2020 | 36.05 | 37.23 | 35.64 | 36.97 | 143,300 | +1.06(+2.95%) |
Aug 20, 2020 | 36.41 | 36.48 | 35.53 | 35.91 | 194,745 | -0.60(-1.64%) |
Aug 19, 2020 | 36.89 | 37.13 | 35.82 | 36.51 | 170,976 | -0.17(-0.46%) |
Aug 18, 2020 | 36.63 | 37.25 | 36.49 | 36.68 | 187,518 | +0.28(+0.77%) |
Aug 17, 2020 | 36.18 | 36.68 | 35.64 | 36.40 | 180,903 | +0.07(+0.19%) |
Aug 14, 2020 | 36.00 | 36.60 | 35.41 | 36.33 | 202,000 | -0.09(-0.25%) |
Aug 13, 2020 | 36.56 | 37.06 | 36.01 | 36.42 | 224,843 | -0.03(-0.08%) |
Aug 12, 2020 | 35.53 | 36.71 | 34.57 | 36.45 | 452,429 | +1.00(+2.82%) |
Aug 11, 2020 | 36.89 | 37.22 | 34.51 | 35.45 | 398,198 | -0.99(-2.72%) |
Aug 10, 2020 | 39.00 | 40.85 | 36.42 | 36.44 | 294,333 | -2.42(-6.23%) |
Aug 07, 2020 | 41.01 | 41.79 | 38.86 | 38.86 | 483,400 | -2.64(-6.36%) |
Aug 06, 2020 | 40.64 | 42.44 | 38.70 | 41.50 | 1,077,237 | +1.26(+3.13%) |
Aug 05, 2020 | 38.50 | 43.30 | 38.39 | 40.24 | 505,536 | +1.72(+4.47%) |
Aug 04, 2020 | 37.99 | 40.25 | 37.08 | 38.52 | 322,870 | +0.91(+2.42%) |
Aug 03, 2020 | 35.50 | 42.45 | 35.00 | 37.61 | 1,077,813 | +2.35(+6.66%) |