Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.72 | 28.84 | 27.72 | 28.22 | 447,600 | -0.31(-1.09%) |
Feb 25, 2021 | 28.88 | 29.01 | 28.21 | 28.53 | 626,994 | -0.40(-1.38%) |
Feb 24, 2021 | 28.71 | 29.21 | 28.57 | 28.93 | 263,720 | +0.17(+0.59%) |
Feb 23, 2021 | 28.84 | 29.07 | 28.32 | 28.76 | 216,708 | -0.51(-1.74%) |
Feb 22, 2021 | 29.43 | 29.53 | 28.99 | 29.27 | 265,034 | -0.09(-0.31%) |
Feb 19, 2021 | 29.83 | 29.97 | 29.18 | 29.36 | 1,606,800 | -0.29(-0.98%) |
Feb 18, 2021 | 30.16 | 30.36 | 29.56 | 29.65 | 313,019 | -0.71(-2.34%) |
Feb 17, 2021 | 30.70 | 30.98 | 30.06 | 30.36 | 290,499 | -0.49(-1.59%) |
Feb 16, 2021 | 31.60 | 31.91 | 30.54 | 30.85 | 420,695 | -0.68(-2.16%) |
Feb 12, 2021 | 30.92 | 31.59 | 30.75 | 31.53 | 290,100 | +0.57(+1.84%) |
Feb 11, 2021 | 30.87 | 31.20 | 30.41 | 30.96 | 307,108 | +0.06(+0.19%) |
Feb 10, 2021 | 31.00 | 31.48 | 29.83 | 30.90 | 506,544 | -0.35(-1.12%) |
Feb 09, 2021 | 31.52 | 31.66 | 31.03 | 31.25 | 376,912 | -0.20(-0.65%) |
Feb 08, 2021 | 30.66 | 31.46 | 30.52 | 31.45 | 560,498 | +0.86(+2.83%) |
Feb 05, 2021 | 30.45 | 30.89 | 30.20 | 30.59 | 348,800 | +0.43(+1.43%) |
Feb 04, 2021 | 29.75 | 30.29 | 29.46 | 30.16 | 429,085 | +0.39(+1.31%) |
Feb 03, 2021 | 29.25 | 29.85 | 29.23 | 29.77 | 347,301 | +0.20(+0.68%) |
Feb 02, 2021 | 30.31 | 30.31 | 29.01 | 29.57 | 578,553 | -1.24(-4.02%) |
Feb 01, 2021 | 29.48 | 30.99 | 29.35 | 30.81 | 517,432 | +1.57(+5.39%) |
Jan 29, 2021 | 30.00 | 30.86 | 29.23 | 29.23 | 567,900 | -0.94(-3.10%) |
Jan 28, 2021 | 30.35 | 31.19 | 29.66 | 30.17 | 691,537 | -0.09(-0.30%) |
Jan 27, 2021 | 30.14 | 31.14 | 29.66 | 30.26 | 713,069 | -0.32(-1.05%) |
Jan 26, 2021 | 30.67 | 30.71 | 30.20 | 30.58 | 363,723 | +0.11(+0.36%) |
Jan 25, 2021 | 30.19 | 30.97 | 29.97 | 30.47 | 370,210 | +0.36(+1.20%) |
Jan 22, 2021 | 29.61 | 30.18 | 28.50 | 30.11 | 330,900 | +0.25(+0.84%) |
Jan 21, 2021 | 30.59 | 30.66 | 29.81 | 29.86 | 273,826 | -0.55(-1.81%) |
Jan 20, 2021 | 30.38 | 30.85 | 30.09 | 30.41 | 340,536 | +0.27(+0.90%) |
Jan 19, 2021 | 30.42 | 30.70 | 30.09 | 30.14 | 369,326 | +0.08(+0.27%) |
Jan 15, 2021 | 29.83 | 30.36 | 29.70 | 30.06 | 326,700 | -0.01(-0.03%) |
Jan 14, 2021 | 29.60 | 30.19 | 28.85 | 30.07 | 287,738 | +0.92(+3.16%) |
Jan 13, 2021 | 29.57 | 29.70 | 28.91 | 29.15 | 270,112 | -0.34(-1.15%) |
Jan 12, 2021 | 28.99 | 29.58 | 28.94 | 29.49 | 261,577 | +0.53(+1.83%) |
Jan 11, 2021 | 28.54 | 29.25 | 28.54 | 28.96 | 234,500 | +0.09(+0.31%) |
Jan 08, 2021 | 28.50 | 28.97 | 28.28 | 28.87 | 360,200 | +0.51(+1.80%) |
Jan 07, 2021 | 27.84 | 28.57 | 27.76 | 28.36 | 338,446 | +0.58(+2.09%) |
Jan 06, 2021 | 27.25 | 28.26 | 27.05 | 27.78 | 416,401 | +0.66(+2.43%) |
Jan 05, 2021 | 26.91 | 27.37 | 26.81 | 27.12 | 215,511 | +0.21(+0.78%) |
Jan 04, 2021 | 27.61 | 27.68 | 26.60 | 26.91 | 410,993 | -0.51(-1.86%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 283,773 | +0.10(+0.37%) | |
Dec 30, 2020 | 27.45 | 27.82 | 26.84 | 27.32 | 283,773 | -0.06(-0.22%) |
Dec 29, 2020 | 28.06 | 28.06 | 27.29 | 27.38 | 269,493 | -0.55(-1.97%) |
Dec 28, 2020 | 28.05 | 28.28 | 27.82 | 27.93 | 316,296 | +0.21(+0.76%) |
Dec 24, 2020 | 27.79 | 27.99 | 27.48 | 27.72 | 80,600 | +0.15(+0.54%) |
Dec 23, 2020 | 27.72 | 28.04 | 27.41 | 27.57 | 360,937 | -0.02(-0.07%) |
Dec 22, 2020 | 27.29 | 27.73 | 26.82 | 27.59 | 402,606 | +0.38(+1.40%) |
Dec 21, 2020 | 26.94 | 27.32 | 25.33 | 27.21 | 485,292 | -0.30(-1.09%) |
Dec 18, 2020 | 26.56 | 27.84 | 26.56 | 27.51 | 1,785,100 | +1.04(+3.93%) |
Dec 17, 2020 | 26.56 | 26.78 | 26.16 | 26.47 | 535,259 | +0.09(+0.34%) |
Dec 16, 2020 | 26.76 | 26.86 | 25.59 | 26.38 | 628,890 | -0.32(-1.20%) |
Dec 15, 2020 | 26.67 | 26.75 | 26.09 | 26.70 | 382,363 | +0.40(+1.52%) |
Dec 14, 2020 | 26.30 | 26.99 | 26.30 | 26.30 | 490,338 | +0.32(+1.23%) |
Dec 11, 2020 | 25.74 | 26.15 | 25.58 | 25.98 | 336,200 | -0.03(-0.12%) |
Dec 10, 2020 | 25.60 | 26.14 | 25.37 | 26.01 | 350,045 | +0.26(+1.01%) |
Dec 09, 2020 | 25.90 | 26.14 | 25.50 | 25.75 | 326,319 | -0.07(-0.27%) |
Dec 08, 2020 | 25.13 | 25.90 | 25.13 | 25.82 | 410,687 | +0.34(+1.33%) |
Dec 07, 2020 | 24.80 | 25.73 | 24.80 | 25.48 | 441,639 | +0.73(+2.95%) |
Dec 04, 2020 | 24.28 | 24.80 | 24.17 | 24.75 | 295,500 | +0.58(+2.40%) |
Dec 03, 2020 | 24.07 | 24.40 | 24.03 | 24.17 | 251,069 | +0.14(+0.58%) |
Dec 02, 2020 | 23.58 | 24.18 | 23.58 | 24.03 | 243,775 | +0.24(+1.01%) |