Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.68 | 24.91 | 23.14 | 24.91 | 3,629,137 | +2.25(+9.91%) |
Feb 25, 2021 | 23.09 | 23.28 | 21.62 | 22.66 | 4,262,118 | -1.08(-4.55%) |
Feb 24, 2021 | 23.02 | 23.91 | 22.89 | 23.74 | 1,880,641 | -0.50(-2.05%) |
Feb 23, 2021 | 24.09 | 24.59 | 23.90 | 24.24 | 1,021,924 | -0.21(-0.86%) |
Feb 22, 2021 | 24.89 | 25.26 | 24.20 | 24.45 | 1,150,861 | -0.59(-2.37%) |
Feb 19, 2021 | 25.44 | 25.58 | 24.78 | 25.04 | 976,652 | -1.01(-3.89%) |
Feb 18, 2021 | 25.73 | 26.25 | 25.59 | 26.05 | 716,728 | -0.34(-1.30%) |
Feb 17, 2021 | 26.46 | 26.70 | 25.96 | 26.40 | 1,016,318 | +0.47(+1.81%) |
Feb 16, 2021 | 26.09 | 26.32 | 25.78 | 25.93 | 1,075,921 | -1.23(-4.54%) |
Feb 12, 2021 | 27.46 | 27.68 | 27.09 | 27.16 | 834,514 | -1.05(-3.72%) |
Feb 11, 2021 | 28.59 | 28.64 | 28.06 | 28.21 | 723,672 | -0.40(-1.40%) |
Feb 10, 2021 | 28.35 | 28.64 | 28.29 | 28.61 | 606,308 | +0.54(+1.91%) |
Feb 09, 2021 | 28.34 | 28.59 | 28.02 | 28.08 | 612,709 | +0.05(+0.17%) |
Feb 08, 2021 | 27.82 | 28.36 | 27.68 | 28.03 | 671,485 | +0.37(+1.35%) |
Feb 05, 2021 | 28.27 | 28.54 | 27.66 | 27.66 | 865,077 | -0.73(-2.56%) |
Feb 04, 2021 | 28.35 | 28.51 | 28.12 | 28.39 | 597,239 | -0.21(-0.74%) |
Feb 03, 2021 | 29.08 | 29.16 | 28.56 | 28.60 | 901,931 | -0.84(-2.86%) |
Feb 02, 2021 | 29.25 | 29.45 | 29.12 | 29.44 | 650,333 | -0.55(-1.85%) |
Feb 01, 2021 | 29.81 | 30.20 | 29.70 | 29.99 | 1,145,475 | +0.06(+0.19%) |
Jan 29, 2021 | 29.56 | 30.18 | 29.46 | 29.93 | 1,231,308 | -0.52(-1.69%) |
Jan 28, 2021 | 30.75 | 30.76 | 29.99 | 30.45 | 995,469 | -0.52(-1.67%) |
Jan 27, 2021 | 31.11 | 31.39 | 30.81 | 30.96 | 919,650 | +0.22(+0.71%) |
Jan 26, 2021 | 30.55 | 30.85 | 30.45 | 30.75 | 588,677 | -0.14(-0.46%) |
Jan 25, 2021 | 30.32 | 30.93 | 30.30 | 30.89 | 1,057,483 | +1.08(+3.62%) |
Jan 22, 2021 | 29.85 | 29.92 | 29.59 | 29.81 | 792,542 | +0.21(+0.71%) |
Jan 21, 2021 | 29.63 | 29.75 | 29.40 | 29.60 | 542,776 | -0.58(-1.93%) |
Jan 20, 2021 | 29.89 | 30.20 | 29.81 | 30.18 | 472,092 | +0.06(+0.19%) |
Jan 19, 2021 | 29.70 | 30.13 | 29.64 | 30.12 | 625,032 | +0.29(+0.96%) |
Jan 15, 2021 | 30.03 | 30.14 | 29.62 | 29.84 | 588,754 | +0.32(+1.10%) |
Jan 14, 2021 | 30.32 | 30.32 | 29.24 | 29.51 | 957,635 | -0.81(-2.68%) |
Jan 13, 2021 | 29.78 | 30.58 | 29.73 | 30.32 | 772,175 | +0.94(+3.19%) |
Jan 12, 2021 | 29.25 | 29.47 | 28.76 | 29.39 | 944,279 | -0.02(-0.06%) |
Jan 11, 2021 | 29.40 | 29.50 | 29.08 | 29.41 | 752,286 | -0.21(-0.71%) |
Jan 08, 2021 | 29.66 | 29.93 | 29.20 | 29.62 | 956,870 | -0.23(-0.77%) |
Jan 07, 2021 | 29.85 | 30.07 | 29.54 | 29.85 | 906,070 | -0.87(-2.83%) |
Jan 06, 2021 | 31.07 | 31.10 | 30.14 | 30.72 | 1,631,011 | -2.04(-6.21%) |
Jan 05, 2021 | 33.05 | 33.07 | 32.25 | 32.75 | 1,023,185 | -0.70(-2.09%) |
Jan 04, 2021 | 32.90 | 33.84 | 32.80 | 33.45 | 1,257,517 | -0.12(-0.37%) |
Dec 31, 2020 | 33.57 | 33.57 | 33.57 | 710,854 | +0.15(+0.46%) | |
Dec 30, 2020 | 33.01 | 33.44 | 32.90 | 33.42 | 710,854 | +0.20(+0.60%) |
Dec 29, 2020 | 32.69 | 33.29 | 32.69 | 33.22 | 745,901 | -0.12(-0.37%) |
Dec 28, 2020 | 32.72 | 33.39 | 32.53 | 33.34 | 601,847 | +0.09(+0.26%) |
Dec 24, 2020 | 33.05 | 33.38 | 33.01 | 33.26 | 335,773 | +0.32(+0.96%) |
Dec 23, 2020 | 32.85 | 32.94 | 32.16 | 32.94 | 637,942 | -0.66(-1.96%) |
Dec 22, 2020 | 33.48 | 33.65 | 33.18 | 33.60 | 390,455 | +0.52(+1.56%) |
Dec 21, 2020 | 33.27 | 33.34 | 32.79 | 33.09 | 834,718 | +0.34(+1.05%) |
Dec 18, 2020 | 33.25 | 33.37 | 32.61 | 32.74 | 593,360 | -0.24(-0.72%) |
Dec 17, 2020 | 33.87 | 34.06 | 32.78 | 32.98 | 620,359 | -0.32(-0.98%) |
Dec 16, 2020 | 32.83 | 33.61 | 32.65 | 33.31 | 680,912 | -0.27(-0.80%) |
Dec 15, 2020 | 33.50 | 33.92 | 33.22 | 33.57 | 733,566 | -0.31(-0.90%) |
Dec 14, 2020 | 33.34 | 34.12 | 33.10 | 33.88 | 610,320 | -0.28(-0.81%) |
Dec 11, 2020 | 34.07 | 34.58 | 33.90 | 34.16 | 593,464 | +0.32(+0.93%) |
Dec 10, 2020 | 33.19 | 33.87 | 32.94 | 33.84 | 589,818 | +0.91(+2.77%) |
Dec 09, 2020 | 32.77 | 33.25 | 32.42 | 32.93 | 527,013 | -0.30(-0.90%) |
Dec 08, 2020 | 33.40 | 33.72 | 33.18 | 33.23 | 674,700 | +0.41(+1.26%) |
Dec 07, 2020 | 32.64 | 32.97 | 32.54 | 32.81 | 606,131 | +1.04(+3.27%) |
Dec 04, 2020 | 32.24 | 32.31 | 31.67 | 31.77 | 762,095 | -1.58(-4.75%) |
Dec 03, 2020 | 33.04 | 33.61 | 32.83 | 33.36 | 695,852 | +0.74(+2.27%) |
Dec 02, 2020 | 33.05 | 33.05 | 32.15 | 32.62 | 757,252 | -0.81(-2.44%) |