Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.28 | 30.51 | 29.72 | 30.26 | 385,746 | +0.06(+0.20%) |
Feb 25, 2021 | 31.56 | 31.56 | 30.00 | 30.21 | 458,187 | -1.10(-3.52%) |
Feb 24, 2021 | 30.94 | 31.36 | 30.70 | 31.31 | 444,566 | +0.57(+1.84%) |
Feb 23, 2021 | 30.26 | 30.86 | 29.32 | 30.74 | 698,898 | -0.43(-1.37%) |
Feb 22, 2021 | 31.52 | 31.77 | 31.16 | 31.17 | 454,846 | -0.12(-0.38%) |
Feb 19, 2021 | 31.12 | 31.49 | 31.08 | 31.29 | 403,554 | +0.28(+0.90%) |
Feb 18, 2021 | 30.98 | 31.16 | 30.72 | 31.01 | 373,937 | -0.25(-0.79%) |
Feb 17, 2021 | 31.41 | 31.41 | 30.74 | 31.26 | 432,235 | -0.17(-0.54%) |
Feb 16, 2021 | 31.81 | 31.99 | 31.35 | 31.43 | 538,474 | -0.11(-0.35%) |
Feb 12, 2021 | 30.97 | 31.56 | 30.84 | 31.54 | 434,442 | +0.48(+1.54%) |
Feb 11, 2021 | 31.35 | 31.54 | 30.73 | 31.06 | 425,085 | +0.11(+0.35%) |
Feb 10, 2021 | 31.41 | 31.57 | 30.61 | 30.95 | 673,147 | -0.10(-0.32%) |
Feb 09, 2021 | 30.81 | 31.11 | 30.69 | 31.05 | 492,880 | +0.11(+0.35%) |
Feb 08, 2021 | 31.22 | 31.29 | 30.61 | 30.94 | 873,255 | +0.29(+0.94%) |
Feb 05, 2021 | 30.02 | 30.69 | 30.02 | 30.65 | 944,646 | +1.07(+3.63%) |
Feb 04, 2021 | 29.29 | 29.61 | 29.10 | 29.58 | 428,631 | +0.55(+1.88%) |
Feb 03, 2021 | 29.22 | 29.22 | 28.92 | 29.03 | 463,858 | +0.07(+0.24%) |
Feb 02, 2021 | 28.67 | 28.96 | 28.47 | 28.96 | 599,021 | +0.85(+3.04%) |
Feb 01, 2021 | 28.11 | 28.16 | 27.66 | 28.11 | 376,945 | +0.60(+2.17%) |
Jan 29, 2021 | 28.08 | 28.08 | 27.16 | 27.51 | 402,850 | -0.77(-2.71%) |
Jan 28, 2021 | 27.67 | 28.51 | 27.65 | 28.28 | 427,550 | +0.79(+2.86%) |
Jan 27, 2021 | 27.91 | 28.09 | 27.27 | 27.49 | 747,030 | -1.21(-4.22%) |
Jan 26, 2021 | 29.18 | 29.18 | 28.59 | 28.70 | 331,597 | -0.28(-0.96%) |
Jan 25, 2021 | 29.47 | 29.62 | 28.53 | 28.98 | 559,094 | -0.30(-1.02%) |
Jan 22, 2021 | 29.11 | 29.30 | 29.02 | 29.28 | 483,139 | -0.18(-0.61%) |
Jan 21, 2021 | 29.41 | 29.51 | 29.08 | 29.46 | 414,740 | +0.17(+0.58%) |
Jan 20, 2021 | 29.38 | 29.38 | 28.78 | 29.29 | 679,218 | +0.70(+2.43%) |
Jan 19, 2021 | 28.99 | 29.07 | 28.38 | 28.59 | 500,969 | +0.10(+0.35%) |
Jan 15, 2021 | 29.02 | 29.02 | 28.16 | 28.50 | 533,143 | -0.53(-1.82%) |
Jan 14, 2021 | 28.75 | 29.10 | 28.75 | 29.02 | 470,940 | +0.48(+1.67%) |
Jan 13, 2021 | 28.59 | 28.70 | 28.36 | 28.55 | 524,435 | +0.03(+0.10%) |
Jan 12, 2021 | 28.19 | 28.56 | 28.04 | 28.52 | 409,410 | +0.61(+2.17%) |
Jan 11, 2021 | 27.53 | 28.08 | 27.35 | 27.91 | 452,060 | -0.01(-0.04%) |
Jan 08, 2021 | 27.90 | 27.94 | 27.60 | 27.92 | 488,370 | +0.22(+0.79%) |
Jan 07, 2021 | 27.70 | 27.91 | 27.61 | 27.70 | 450,265 | +0.20(+0.72%) |
Jan 06, 2021 | 27.74 | 27.85 | 27.11 | 27.50 | 711,624 | +0.82(+3.05%) |
Jan 05, 2021 | 26.00 | 26.74 | 25.99 | 26.69 | 407,286 | +1.06(+4.15%) |
Jan 04, 2021 | 26.44 | 26.55 | 25.47 | 25.62 | 425,642 | -0.06(-0.23%) |
Dec 31, 2020 | 25.68 | 25.68 | 25.68 | 193,086 | -0.31(-1.19%) | |
Dec 30, 2020 | 26.10 | 26.21 | 25.96 | 25.99 | 193,086 | +0.04(+0.15%) |
Dec 29, 2020 | 26.28 | 26.42 | 25.74 | 25.95 | 272,793 | -0.03(-0.11%) |
Dec 28, 2020 | 26.50 | 26.53 | 25.97 | 25.98 | 273,074 | -0.11(-0.42%) |
Dec 24, 2020 | 26.30 | 26.46 | 25.94 | 26.09 | 118,542 | -0.02(-0.08%) |
Dec 23, 2020 | 25.86 | 26.20 | 25.75 | 26.11 | 233,904 | +0.64(+2.53%) |
Dec 22, 2020 | 25.39 | 25.46 | 25.12 | 25.46 | 234,042 | +0.07(+0.27%) |
Dec 21, 2020 | 25.11 | 25.51 | 25.03 | 25.39 | 267,396 | -0.40(-1.54%) |
Dec 18, 2020 | 26.14 | 26.23 | 25.63 | 25.79 | 199,150 | -0.16(-0.61%) |
Dec 17, 2020 | 25.60 | 25.95 | 25.56 | 25.95 | 317,592 | +0.60(+2.39%) |
Dec 16, 2020 | 24.93 | 25.35 | 24.81 | 25.35 | 279,240 | +0.53(+2.12%) |
Dec 15, 2020 | 24.60 | 24.82 | 24.36 | 24.82 | 104,190 | +0.41(+1.66%) |
Dec 14, 2020 | 24.62 | 24.77 | 24.40 | 24.41 | 112,540 | +0.07(+0.29%) |
Dec 11, 2020 | 24.51 | 24.58 | 24.15 | 24.34 | 131,960 | -0.23(-0.93%) |
Dec 10, 2020 | 24.22 | 24.59 | 24.16 | 24.57 | 131,317 | +0.06(+0.24%) |
Dec 09, 2020 | 24.80 | 24.97 | 24.25 | 24.51 | 195,540 | -0.21(-0.84%) |
Dec 08, 2020 | 24.30 | 24.72 | 24.24 | 24.72 | 257,784 | +0.26(+1.05%) |
Dec 07, 2020 | 24.40 | 24.52 | 24.31 | 24.46 | 176,896 | +0.04(+0.16%) |
Dec 04, 2020 | 24.24 | 24.42 | 24.09 | 24.42 | 201,874 | +0.44(+1.82%) |
Dec 03, 2020 | 23.94 | 24.23 | 23.92 | 23.99 | 313,642 | +0.42(+1.77%) |
Dec 02, 2020 | 23.37 | 23.61 | 23.16 | 23.57 | 188,674 | +0.02(+0.08%) |