Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.61 | 24.32 | 22.06 | 23.34 | 1,301,500 | +1.08(+4.85%) |
Feb 25, 2021 | 22.52 | 23.27 | 22.14 | 22.26 | 814,498 | -0.27(-1.20%) |
Feb 24, 2021 | 23.07 | 23.39 | 22.10 | 22.53 | 705,494 | -0.37(-1.62%) |
Feb 23, 2021 | 22.70 | 23.24 | 21.40 | 22.90 | 1,148,331 | -0.52(-2.22%) |
Feb 22, 2021 | 24.67 | 25.31 | 23.33 | 23.42 | 775,094 | -1.75(-6.95%) |
Feb 19, 2021 | 25.40 | 26.18 | 24.81 | 25.17 | 834,100 | -0.19(-0.75%) |
Feb 18, 2021 | 26.75 | 26.99 | 25.14 | 25.36 | 767,169 | -1.94(-7.11%) |
Feb 17, 2021 | 26.72 | 27.42 | 25.38 | 27.30 | 916,825 | +0.78(+2.94%) |
Feb 16, 2021 | 27.24 | 28.15 | 26.31 | 26.52 | 1,068,764 | -1.07(-3.88%) |
Feb 12, 2021 | 27.41 | 28.22 | 27.09 | 27.59 | 545,300 | -0.02(-0.07%) |
Feb 11, 2021 | 29.45 | 29.58 | 27.05 | 27.61 | 1,228,447 | -1.25(-4.33%) |
Feb 10, 2021 | 30.03 | 31.09 | 28.26 | 28.86 | 1,155,067 | -0.41(-1.40%) |
Feb 09, 2021 | 33.75 | 33.80 | 29.19 | 29.27 | 2,348,000 | -5.06(-14.74%) |
Feb 08, 2021 | 32.05 | 34.64 | 31.58 | 34.33 | 1,937,630 | +3.41(+11.03%) |
Feb 05, 2021 | 26.55 | 31.19 | 26.30 | 30.92 | 2,470,100 | +4.22(+15.81%) |
Feb 04, 2021 | 26.31 | 26.99 | 25.81 | 26.70 | 915,505 | +0.97(+3.77%) |
Feb 03, 2021 | 24.04 | 26.50 | 23.82 | 25.73 | 1,121,621 | +1.53(+6.32%) |
Feb 02, 2021 | 24.08 | 24.50 | 22.25 | 24.20 | 1,481,913 | -0.26(-1.06%) |
Feb 01, 2021 | 24.10 | 24.64 | 22.60 | 24.46 | 1,452,492 | +0.58(+2.43%) |
Jan 29, 2021 | 23.53 | 25.98 | 23.25 | 23.88 | 1,869,900 | +1.54(+6.89%) |
Jan 28, 2021 | 22.65 | 23.37 | 22.05 | 22.34 | 611,223 | -0.20(-0.89%) |
Jan 27, 2021 | 22.59 | 23.89 | 22.01 | 22.54 | 908,829 | -0.60(-2.59%) |
Jan 26, 2021 | 25.03 | 25.75 | 22.96 | 23.14 | 933,885 | -1.49(-6.05%) |
Jan 25, 2021 | 23.22 | 25.16 | 23.16 | 24.63 | 940,109 | +1.60(+6.95%) |
Jan 22, 2021 | 22.30 | 23.40 | 22.21 | 23.03 | 507,400 | +0.50(+2.22%) |
Jan 21, 2021 | 22.43 | 22.94 | 21.43 | 22.53 | 956,232 | +0.27(+1.21%) |
Jan 20, 2021 | 23.12 | 23.14 | 22.23 | 22.26 | 748,529 | -0.72(-3.13%) |
Jan 19, 2021 | 23.38 | 23.80 | 22.42 | 22.98 | 1,526,831 | -0.35(-1.50%) |
Jan 15, 2021 | 23.35 | 24.08 | 22.62 | 23.33 | 941,700 | -0.03(-0.13%) |
Jan 14, 2021 | 23.00 | 23.54 | 22.39 | 23.36 | 558,551 | +0.40(+1.74%) |
Jan 13, 2021 | 22.06 | 23.99 | 22.01 | 22.96 | 782,566 | +0.77(+3.47%) |
Jan 12, 2021 | 21.83 | 22.26 | 21.39 | 22.19 | 773,686 | +0.68(+3.16%) |
Jan 11, 2021 | 21.42 | 22.19 | 21.00 | 21.51 | 597,451 | -0.15(-0.69%) |
Jan 08, 2021 | 21.53 | 22.25 | 20.70 | 21.66 | 1,032,500 | +0.34(+1.59%) |
Jan 07, 2021 | 20.91 | 21.65 | 20.52 | 21.32 | 972,677 | +1.08(+5.34%) |
Jan 06, 2021 | 19.18 | 20.48 | 19.01 | 20.24 | 981,962 | +1.17(+6.14%) |
Jan 05, 2021 | 19.08 | 19.71 | 19.00 | 19.07 | 707,270 | -0.01(-0.05%) |
Jan 04, 2021 | 18.84 | 19.72 | 18.40 | 19.08 | 1,062,661 | +0.65(+3.53%) |
Dec 31, 2020 | 18.43 | 18.43 | 18.43 | 864,642 | -0.53(-2.80%) | |
Dec 30, 2020 | 19.67 | 19.82 | 18.80 | 18.96 | 864,642 | -0.54(-2.77%) |
Dec 29, 2020 | 20.25 | 20.50 | 19.05 | 19.50 | 1,200,469 | -0.92(-4.51%) |
Dec 28, 2020 | 22.52 | 22.52 | 20.28 | 20.42 | 1,263,240 | -1.72(-7.77%) |
Dec 24, 2020 | 24.08 | 24.15 | 22.01 | 22.14 | 546,100 | -2.01(-8.32%) |
Dec 23, 2020 | 23.62 | 24.69 | 22.70 | 24.15 | 1,027,391 | -0.30(-1.23%) |
Dec 22, 2020 | 25.84 | 26.00 | 24.19 | 24.45 | 1,685,701 | -1.16(-4.53%) |
Dec 21, 2020 | 24.45 | 26.25 | 23.67 | 25.61 | 1,490,271 | +0.78(+3.14%) |
Dec 18, 2020 | 22.97 | 24.85 | 22.51 | 24.83 | 5,489,100 | +1.96(+8.57%) |
Dec 17, 2020 | 22.26 | 22.96 | 21.40 | 22.87 | 1,304,910 | +1.13(+5.20%) |
Dec 16, 2020 | 26.80 | 27.00 | 21.55 | 21.74 | 3,905,281 | -5.26(-19.48%) |
Dec 15, 2020 | 27.05 | 28.04 | 26.52 | 27.00 | 1,341,806 | +0.08(+0.30%) |
Dec 14, 2020 | 25.61 | 27.68 | 25.37 | 26.92 | 2,504,414 | +1.83(+7.29%) |
Dec 11, 2020 | 21.84 | 25.67 | 21.83 | 25.09 | 3,667,300 | +3.52(+16.32%) |
Dec 10, 2020 | 20.91 | 21.78 | 20.60 | 21.57 | 1,026,492 | +0.72(+3.45%) |
Dec 09, 2020 | 22.76 | 23.00 | 20.65 | 20.85 | 1,239,207 | -1.82(-8.03%) |
Dec 08, 2020 | 22.51 | 22.85 | 22.10 | 22.67 | 898,187 | +0.21(+0.93%) |
Dec 07, 2020 | 22.22 | 23.05 | 21.78 | 22.46 | 1,247,588 | +0.31(+1.40%) |
Dec 04, 2020 | 22.20 | 22.45 | 21.59 | 22.15 | 761,000 | +0.17(+0.77%) |
Dec 03, 2020 | 22.40 | 22.75 | 21.77 | 21.98 | 807,791 | -0.52(-2.31%) |
Dec 02, 2020 | 22.35 | 23.10 | 21.68 | 22.50 | 1,149,326 | +0.25(+1.12%) |