Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.15 | 40.86 | 37.82 | 38.21 | 437,788 | -2.26(-5.60%) |
Feb 25, 2021 | 42.19 | 42.88 | 40.32 | 40.47 | 454,286 | -1.34(-3.21%) |
Feb 24, 2021 | 40.11 | 42.35 | 39.77 | 41.82 | 431,852 | +1.91(+4.78%) |
Feb 23, 2021 | 39.10 | 40.42 | 38.09 | 39.91 | 468,810 | +0.62(+1.58%) |
Feb 22, 2021 | 35.60 | 39.53 | 35.60 | 39.29 | 561,938 | +3.26(+9.05%) |
Feb 19, 2021 | 35.00 | 37.12 | 35.00 | 36.03 | 361,915 | +1.35(+3.90%) |
Feb 18, 2021 | 34.96 | 35.36 | 33.86 | 34.68 | 261,298 | -0.42(-1.20%) |
Feb 17, 2021 | 35.00 | 35.77 | 34.38 | 35.10 | 368,949 | -0.04(-0.11%) |
Feb 16, 2021 | 34.33 | 35.51 | 33.96 | 35.14 | 293,458 | +1.43(+4.24%) |
Feb 12, 2021 | 33.17 | 34.10 | 32.74 | 33.71 | 255,181 | +0.45(+1.36%) |
Feb 11, 2021 | 32.62 | 33.29 | 31.85 | 33.26 | 316,528 | +0.79(+2.43%) |
Feb 10, 2021 | 32.18 | 33.03 | 32.12 | 32.47 | 295,136 | +0.73(+2.31%) |
Feb 09, 2021 | 32.01 | 32.16 | 31.01 | 31.73 | 268,434 | -0.54(-1.66%) |
Feb 08, 2021 | 31.39 | 32.47 | 31.33 | 32.27 | 276,465 | +1.36(+4.41%) |
Feb 05, 2021 | 31.42 | 31.88 | 30.60 | 30.91 | 333,396 | -0.06(-0.18%) |
Feb 04, 2021 | 29.88 | 31.00 | 29.88 | 30.96 | 404,103 | +1.25(+4.21%) |
Feb 03, 2021 | 29.58 | 29.87 | 28.84 | 29.71 | 282,687 | -0.08(-0.25%) |
Feb 02, 2021 | 29.85 | 30.87 | 29.59 | 29.79 | 371,349 | +0.42(+1.44%) |
Feb 01, 2021 | 29.47 | 29.82 | 28.20 | 29.37 | 844,855 | +0.20(+0.68%) |
Jan 29, 2021 | 30.64 | 30.79 | 28.95 | 29.17 | 695,828 | -1.65(-5.36%) |
Jan 28, 2021 | 33.07 | 34.03 | 29.52 | 30.82 | 861,871 | -1.28(-3.98%) |
Jan 27, 2021 | 31.32 | 33.29 | 31.08 | 32.10 | 781,409 | -0.35(-1.06%) |
Jan 26, 2021 | 33.22 | 33.78 | 32.18 | 32.45 | 497,539 | -0.41(-1.25%) |
Jan 25, 2021 | 32.34 | 32.92 | 31.81 | 32.86 | 341,599 | +0.29(+0.89%) |
Jan 22, 2021 | 31.90 | 32.73 | 31.70 | 32.57 | 385,452 | -0.08(-0.26%) |
Jan 21, 2021 | 33.94 | 33.94 | 32.25 | 32.65 | 477,548 | -1.25(-3.69%) |
Jan 20, 2021 | 34.05 | 34.86 | 33.42 | 33.90 | 448,733 | +0.07(+0.22%) |
Jan 19, 2021 | 33.97 | 34.99 | 33.69 | 33.83 | 485,625 | +0.49(+1.48%) |
Jan 15, 2021 | 32.57 | 33.60 | 32.57 | 33.33 | 681,584 | -0.21(-0.64%) |
Jan 14, 2021 | 32.07 | 33.99 | 31.62 | 33.55 | 507,711 | +2.04(+6.49%) |
Jan 13, 2021 | 31.36 | 31.75 | 31.00 | 31.50 | 350,481 | +0.03(+0.09%) |
Jan 12, 2021 | 30.54 | 31.73 | 30.22 | 31.48 | 271,766 | +1.25(+4.14%) |
Jan 11, 2021 | 30.00 | 30.74 | 29.75 | 30.22 | 310,412 | -0.82(-2.65%) |
Jan 08, 2021 | 31.25 | 31.55 | 30.60 | 31.05 | 478,629 | -0.01(-0.03%) |
Jan 07, 2021 | 32.09 | 32.29 | 30.58 | 31.06 | 631,670 | -0.49(-1.57%) |
Jan 06, 2021 | 29.93 | 31.93 | 29.60 | 31.55 | 995,921 | +2.57(+8.86%) |
Jan 05, 2021 | 26.30 | 29.29 | 26.30 | 28.98 | 720,670 | +2.75(+10.50%) |
Jan 04, 2021 | 27.49 | 28.21 | 26.07 | 26.23 | 391,448 | -0.96(-3.54%) |
Dec 31, 2020 | 27.19 | 27.19 | 27.19 | 340,414 | +0.56(+2.10%) | |
Dec 30, 2020 | 25.96 | 26.92 | 25.96 | 26.63 | 340,414 | +0.70(+2.70%) |
Dec 29, 2020 | 26.59 | 26.62 | 25.72 | 25.93 | 319,062 | -0.80(-3.00%) |
Dec 28, 2020 | 27.11 | 27.64 | 26.67 | 26.73 | 285,544 | +0.00(+0.00%) |
Dec 24, 2020 | 26.82 | 27.05 | 26.62 | 26.73 | 244,509 | +0.11(+0.42%) |
Dec 23, 2020 | 25.99 | 26.75 | 25.91 | 26.62 | 262,642 | +0.99(+3.86%) |
Dec 22, 2020 | 25.72 | 25.88 | 25.21 | 25.63 | 219,455 | +0.04(+0.15%) |
Dec 21, 2020 | 25.17 | 25.86 | 25.12 | 25.59 | 288,697 | -0.37(-1.44%) |
Dec 18, 2020 | 27.59 | 27.80 | 25.80 | 25.97 | 1,503,576 | -1.76(-6.33%) |
Dec 17, 2020 | 27.59 | 27.82 | 26.97 | 27.72 | 393,501 | +0.28(+1.02%) |
Dec 16, 2020 | 27.79 | 27.98 | 27.00 | 27.44 | 526,326 | -0.30(-1.08%) |
Dec 15, 2020 | 26.56 | 27.76 | 26.12 | 27.74 | 617,362 | +1.82(+7.02%) |
Dec 14, 2020 | 26.88 | 26.91 | 25.81 | 25.92 | 647,456 | -0.42(-1.60%) |
Dec 11, 2020 | 26.21 | 26.48 | 25.84 | 26.34 | 279,745 | -0.35(-1.29%) |
Dec 10, 2020 | 26.16 | 26.97 | 25.97 | 26.69 | 471,518 | +0.37(+1.42%) |
Dec 09, 2020 | 27.27 | 27.58 | 25.85 | 26.31 | 563,686 | -0.76(-2.79%) |
Dec 08, 2020 | 26.42 | 27.55 | 26.31 | 27.07 | 519,775 | +0.21(+0.80%) |
Dec 07, 2020 | 27.31 | 27.53 | 26.24 | 26.85 | 534,938 | -0.79(-2.87%) |
Dec 04, 2020 | 25.56 | 27.79 | 25.41 | 27.65 | 690,580 | +2.53(+10.07%) |
Dec 03, 2020 | 25.15 | 25.56 | 24.57 | 25.12 | 564,258 | +0.06(+0.22%) |
Dec 02, 2020 | 23.80 | 25.15 | 23.58 | 25.06 | 392,193 | +1.34(+5.67%) |