Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.27 | 31.27 | 29.51 | 29.63 | 32,075 | -1.72(-5.50%) |
Feb 25, 2021 | 31.07 | 31.71 | 30.71 | 31.36 | 61,712 | +0.08(+0.26%) |
Feb 24, 2021 | 30.73 | 31.62 | 30.50 | 31.27 | 77,793 | +0.97(+3.21%) |
Feb 23, 2021 | 30.64 | 30.98 | 29.71 | 30.30 | 33,266 | -0.28(-0.93%) |
Feb 22, 2021 | 29.55 | 30.66 | 29.55 | 30.59 | 25,936 | +0.86(+2.90%) |
Feb 19, 2021 | 28.37 | 30.15 | 28.37 | 29.72 | 28,475 | +1.51(+5.36%) |
Feb 18, 2021 | 29.42 | 29.51 | 27.59 | 28.21 | 20,908 | -1.21(-4.11%) |
Feb 17, 2021 | 26.54 | 29.79 | 26.54 | 29.42 | 35,248 | +0.43(+1.49%) |
Feb 16, 2021 | 28.33 | 29.83 | 27.64 | 28.99 | 35,026 | +0.53(+1.87%) |
Feb 12, 2021 | 28.07 | 28.89 | 27.42 | 28.46 | 25,311 | +0.21(+0.75%) |
Feb 11, 2021 | 28.90 | 28.90 | 27.50 | 28.25 | 23,620 | -0.33(-1.17%) |
Feb 10, 2021 | 29.72 | 29.72 | 28.30 | 28.58 | 30,920 | -0.94(-3.18%) |
Feb 09, 2021 | 29.04 | 29.72 | 28.83 | 29.52 | 14,597 | +0.69(+2.41%) |
Feb 08, 2021 | 29.35 | 29.76 | 28.73 | 28.83 | 38,439 | +0.07(+0.25%) |
Feb 05, 2021 | 29.44 | 29.44 | 27.97 | 28.76 | 26,179 | -0.12(-0.41%) |
Feb 04, 2021 | 26.55 | 29.67 | 26.03 | 28.88 | 53,417 | +2.42(+9.14%) |
Feb 03, 2021 | 25.53 | 27.02 | 25.53 | 26.46 | 14,131 | +0.23(+0.87%) |
Feb 02, 2021 | 26.80 | 27.31 | 26.23 | 26.23 | 17,009 | -0.47(-1.78%) |
Feb 01, 2021 | 25.30 | 27.04 | 25.28 | 26.70 | 26,905 | +0.97(+3.76%) |
Jan 29, 2021 | 24.19 | 25.90 | 24.12 | 25.74 | 38,667 | +1.53(+6.34%) |
Jan 28, 2021 | 25.56 | 25.97 | 24.20 | 24.20 | 29,758 | -0.90(-3.60%) |
Jan 27, 2021 | 25.68 | 26.17 | 24.56 | 25.11 | 31,850 | -1.89(-7.00%) |
Jan 26, 2021 | 27.54 | 27.54 | 25.94 | 27.00 | 27,910 | -0.09(-0.34%) |
Jan 25, 2021 | 27.80 | 28.14 | 27.00 | 27.09 | 21,644 | -1.26(-4.44%) |
Jan 22, 2021 | 28.08 | 28.68 | 27.63 | 28.35 | 29,684 | -0.26(-0.89%) |
Jan 21, 2021 | 28.62 | 29.05 | 28.01 | 28.60 | 64,849 | -0.05(-0.16%) |
Jan 20, 2021 | 28.35 | 29.20 | 28.35 | 28.65 | 29,078 | -0.42(-1.44%) |
Jan 19, 2021 | 29.04 | 29.24 | 28.47 | 29.07 | 27,633 | +0.63(+2.22%) |
Jan 15, 2021 | 28.76 | 29.21 | 28.36 | 28.44 | 32,861 | -0.78(-2.66%) |
Jan 14, 2021 | 29.08 | 29.67 | 28.56 | 29.21 | 43,085 | +0.61(+2.14%) |
Jan 13, 2021 | 29.67 | 29.99 | 28.60 | 28.60 | 24,316 | -1.30(-4.34%) |
Jan 12, 2021 | 29.58 | 30.04 | 29.19 | 29.90 | 26,833 | +0.49(+1.68%) |
Jan 11, 2021 | 28.90 | 30.04 | 28.90 | 29.41 | 32,989 | +0.11(+0.37%) |
Jan 08, 2021 | 30.26 | 30.28 | 28.55 | 29.30 | 36,038 | -0.75(-2.49%) |
Jan 07, 2021 | 30.47 | 30.58 | 29.33 | 30.04 | 23,838 | -0.05(-0.15%) |
Jan 06, 2021 | 28.35 | 31.04 | 27.39 | 30.09 | 64,735 | +2.61(+9.50%) |
Jan 05, 2021 | 27.35 | 29.28 | 27.35 | 27.48 | 47,429 | +0.26(+0.94%) |
Jan 04, 2021 | 28.65 | 29.70 | 27.11 | 27.22 | 34,436 | -0.99(-3.49%) |
Dec 31, 2020 | 28.21 | 28.21 | 28.21 | 17,232 | +0.41(+1.48%) | |
Dec 30, 2020 | 27.48 | 28.25 | 27.48 | 27.80 | 17,232 | +0.16(+0.59%) |
Dec 29, 2020 | 27.39 | 28.53 | 27.10 | 27.63 | 38,296 | -0.58(-2.04%) |
Dec 28, 2020 | 26.86 | 29.05 | 26.86 | 28.21 | 50,032 | +0.68(+2.49%) |
Dec 24, 2020 | 27.81 | 28.48 | 26.62 | 27.52 | 11,611 | -0.37(-1.34%) |
Dec 23, 2020 | 27.51 | 28.84 | 27.29 | 27.90 | 35,927 | +0.68(+2.52%) |
Dec 22, 2020 | 29.08 | 30.50 | 26.92 | 27.21 | 33,442 | -1.62(-5.60%) |
Dec 21, 2020 | 29.08 | 31.04 | 27.78 | 28.83 | 83,293 | -0.46(-1.56%) |
Dec 18, 2020 | 30.56 | 31.40 | 29.19 | 29.29 | 148,096 | -1.05(-3.46%) |
Dec 17, 2020 | 30.77 | 31.04 | 29.15 | 30.34 | 28,531 | -0.33(-1.07%) |
Dec 16, 2020 | 30.87 | 31.23 | 30.26 | 30.66 | 33,378 | -0.08(-0.27%) |
Dec 15, 2020 | 29.20 | 31.03 | 29.18 | 30.75 | 33,979 | +1.87(+6.48%) |
Dec 14, 2020 | 29.29 | 30.00 | 28.56 | 28.88 | 75,373 | -0.69(-2.35%) |
Dec 11, 2020 | 29.62 | 30.47 | 28.83 | 29.57 | 71,419 | -0.37(-1.25%) |
Dec 10, 2020 | 28.31 | 30.10 | 28.31 | 29.94 | 41,912 | +0.37(+1.27%) |
Dec 09, 2020 | 29.53 | 29.67 | 28.88 | 29.57 | 43,455 | +0.58(+2.02%) |
Dec 08, 2020 | 27.76 | 29.05 | 27.64 | 28.99 | 21,353 | +1.00(+3.56%) |
Dec 07, 2020 | 29.52 | 29.77 | 27.48 | 27.99 | 53,420 | -0.87(-3.01%) |
Dec 04, 2020 | 27.66 | 29.01 | 27.52 | 28.86 | 36,038 | +1.41(+5.16%) |
Dec 03, 2020 | 26.78 | 27.86 | 26.74 | 27.44 | 30,185 | +0.51(+1.90%) |
Dec 02, 2020 | 26.20 | 27.33 | 25.24 | 26.93 | 18,131 | +0.66(+2.50%) |