Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.31 | 29.31 | 27.73 | 27.97 | 79,400 | -1.29(-4.41%) |
Feb 25, 2021 | 29.37 | 30.30 | 29.03 | 29.26 | 63,715 | -0.34(-1.15%) |
Feb 24, 2021 | 28.57 | 29.84 | 27.74 | 29.60 | 71,226 | +0.80(+2.78%) |
Feb 23, 2021 | 28.83 | 29.45 | 27.62 | 28.80 | 89,132 | -0.98(-3.29%) |
Feb 22, 2021 | 29.26 | 30.94 | 28.71 | 29.78 | 138,184 | +0.43(+1.47%) |
Feb 19, 2021 | 28.52 | 29.38 | 27.44 | 29.35 | 117,000 | +1.26(+4.49%) |
Feb 18, 2021 | 28.34 | 28.50 | 27.78 | 28.09 | 66,477 | -0.43(-1.51%) |
Feb 17, 2021 | 28.73 | 29.19 | 28.41 | 28.52 | 35,418 | -0.46(-1.59%) |
Feb 16, 2021 | 28.05 | 29.45 | 28.05 | 28.98 | 93,388 | +1.00(+3.57%) |
Feb 12, 2021 | 28.00 | 28.42 | 27.54 | 27.98 | 44,500 | -0.30(-1.06%) |
Feb 11, 2021 | 29.11 | 29.97 | 27.86 | 28.28 | 81,212 | -1.32(-4.46%) |
Feb 10, 2021 | 29.00 | 29.93 | 27.22 | 29.60 | 218,823 | +2.14(+7.79%) |
Feb 09, 2021 | 28.36 | 28.36 | 27.15 | 27.46 | 69,797 | -1.04(-3.65%) |
Feb 08, 2021 | 27.14 | 28.84 | 27.14 | 28.50 | 84,810 | +1.36(+5.01%) |
Feb 05, 2021 | 26.69 | 27.23 | 26.10 | 27.14 | 54,000 | +0.45(+1.69%) |
Feb 04, 2021 | 25.25 | 26.83 | 25.25 | 26.69 | 76,759 | +1.48(+5.87%) |
Feb 03, 2021 | 24.81 | 25.90 | 24.45 | 25.21 | 64,237 | +0.45(+1.82%) |
Feb 02, 2021 | 25.04 | 25.44 | 24.44 | 24.76 | 49,193 | -0.30(-1.20%) |
Feb 01, 2021 | 24.75 | 25.34 | 24.21 | 25.06 | 57,760 | +0.60(+2.45%) |
Jan 29, 2021 | 25.03 | 25.25 | 24.13 | 24.46 | 54,200 | -0.60(-2.39%) |
Jan 28, 2021 | 26.21 | 26.83 | 25.06 | 25.06 | 50,812 | -1.15(-4.39%) |
Jan 27, 2021 | 25.79 | 26.31 | 25.30 | 26.21 | 104,698 | -0.17(-0.64%) |
Jan 26, 2021 | 25.58 | 26.51 | 25.20 | 26.38 | 57,927 | +0.73(+2.85%) |
Jan 25, 2021 | 25.65 | 25.85 | 24.76 | 25.65 | 59,501 | -0.42(-1.61%) |
Jan 22, 2021 | 26.18 | 26.57 | 25.80 | 26.07 | 40,700 | -0.33(-1.25%) |
Jan 21, 2021 | 26.56 | 26.56 | 25.80 | 26.40 | 39,598 | -0.10(-0.38%) |
Jan 20, 2021 | 26.61 | 26.99 | 26.10 | 26.50 | 35,786 | +0.12(+0.45%) |
Jan 19, 2021 | 26.30 | 26.66 | 25.88 | 26.38 | 34,782 | +0.10(+0.38%) |
Jan 15, 2021 | 26.71 | 27.21 | 26.28 | 26.28 | 48,800 | -0.81(-2.99%) |
Jan 14, 2021 | 27.19 | 27.54 | 26.90 | 27.09 | 31,155 | +0.09(+0.33%) |
Jan 13, 2021 | 27.71 | 28.10 | 26.77 | 27.00 | 36,432 | -0.83(-2.98%) |
Jan 12, 2021 | 27.42 | 28.10 | 27.13 | 27.83 | 42,561 | +0.51(+1.87%) |
Jan 11, 2021 | 26.24 | 27.65 | 26.02 | 27.32 | 67,101 | +0.64(+2.40%) |
Jan 08, 2021 | 29.17 | 29.17 | 26.17 | 26.68 | 106,800 | -2.37(-8.16%) |
Jan 07, 2021 | 30.79 | 30.89 | 29.00 | 29.05 | 59,080 | -1.47(-4.82%) |
Jan 06, 2021 | 29.50 | 30.86 | 28.92 | 30.52 | 149,004 | +1.02(+3.46%) |
Jan 05, 2021 | 28.09 | 29.85 | 28.09 | 29.50 | 60,132 | +1.20(+4.24%) |
Jan 04, 2021 | 29.10 | 29.76 | 28.18 | 28.30 | 88,157 | -0.61(-2.11%) |
Dec 31, 2020 | 28.91 | 28.91 | 28.91 | 48,263 | +0.61(+2.16%) | |
Dec 30, 2020 | 28.04 | 29.71 | 27.89 | 28.30 | 48,263 | +0.21(+0.75%) |
Dec 29, 2020 | 29.49 | 29.49 | 27.06 | 28.09 | 116,972 | -1.39(-4.72%) |
Dec 28, 2020 | 31.31 | 31.31 | 29.40 | 29.48 | 80,516 | -1.55(-5.00%) |
Dec 24, 2020 | 30.94 | 31.22 | 29.63 | 31.03 | 33,000 | +0.21(+0.68%) |
Dec 23, 2020 | 32.15 | 32.51 | 30.35 | 30.82 | 138,492 | +0.66(+2.19%) |
Dec 22, 2020 | 26.47 | 32.11 | 26.47 | 30.16 | 366,392 | +3.84(+14.59%) |
Dec 21, 2020 | 26.20 | 27.05 | 26.00 | 26.32 | 34,201 | -0.19(-0.72%) |
Dec 18, 2020 | 27.03 | 27.09 | 26.11 | 26.51 | 35,000 | -0.49(-1.81%) |
Dec 17, 2020 | 26.61 | 27.27 | 26.06 | 27.00 | 31,816 | +0.47(+1.77%) |
Dec 16, 2020 | 26.79 | 27.23 | 26.42 | 26.53 | 23,909 | -0.37(-1.38%) |
Dec 15, 2020 | 26.99 | 27.79 | 26.36 | 26.90 | 35,450 | +0.19(+0.71%) |
Dec 14, 2020 | 26.72 | 27.01 | 25.61 | 26.71 | 64,539 | +0.16(+0.60%) |
Dec 11, 2020 | 26.14 | 26.66 | 25.50 | 26.55 | 40,400 | +0.18(+0.68%) |
Dec 10, 2020 | 25.82 | 27.16 | 25.82 | 26.37 | 54,210 | +0.32(+1.23%) |
Dec 09, 2020 | 24.48 | 26.20 | 24.28 | 26.05 | 121,721 | +1.79(+7.38%) |
Dec 08, 2020 | 24.10 | 24.54 | 24.03 | 24.26 | 62,009 | +0.00(+0.00%) |
Dec 07, 2020 | 23.94 | 24.40 | 23.51 | 24.26 | 50,080 | +0.41(+1.72%) |
Dec 04, 2020 | 23.86 | 24.41 | 23.20 | 23.85 | 63,800 | +0.19(+0.80%) |
Dec 03, 2020 | 23.80 | 24.35 | 22.92 | 23.66 | 61,354 | +0.00(+0.00%) |
Dec 02, 2020 | 23.38 | 23.79 | 23.00 | 23.66 | 29,838 | +0.17(+0.72%) |