Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.03 | 24.32 | 23.52 | 23.70 | 1,207,854 | -0.30(-1.24%) |
Feb 25, 2021 | 24.75 | 24.99 | 23.95 | 24.00 | 1,185,212 | -0.91(-3.66%) |
Feb 24, 2021 | 24.85 | 25.14 | 24.62 | 24.91 | 1,704,402 | +0.10(+0.41%) |
Feb 23, 2021 | 24.97 | 25.27 | 24.46 | 24.81 | 1,185,125 | -0.47(-1.86%) |
Feb 22, 2021 | 26.83 | 27.00 | 25.19 | 25.28 | 1,114,698 | -1.76(-6.50%) |
Feb 19, 2021 | 26.76 | 27.18 | 26.52 | 27.04 | 700,153 | +0.34(+1.28%) |
Feb 18, 2021 | 26.83 | 27.07 | 26.56 | 26.70 | 539,879 | -0.31(-1.14%) |
Feb 17, 2021 | 27.18 | 27.29 | 26.76 | 27.01 | 893,806 | -0.18(-0.66%) |
Feb 16, 2021 | 27.86 | 27.92 | 26.95 | 27.18 | 749,717 | -0.60(-2.15%) |
Feb 12, 2021 | 27.24 | 27.82 | 27.19 | 27.78 | 607,799 | +0.38(+1.37%) |
Feb 11, 2021 | 27.70 | 27.77 | 26.94 | 27.41 | 444,659 | -0.22(-0.80%) |
Feb 10, 2021 | 27.76 | 27.89 | 27.12 | 27.63 | 542,574 | +0.15(+0.53%) |
Feb 09, 2021 | 27.52 | 27.82 | 27.05 | 27.48 | 606,337 | -0.03(-0.12%) |
Feb 08, 2021 | 27.84 | 28.01 | 27.41 | 27.52 | 858,859 | -0.15(-0.56%) |
Feb 05, 2021 | 27.49 | 27.89 | 27.34 | 27.67 | 785,475 | +0.45(+1.66%) |
Feb 04, 2021 | 27.14 | 27.30 | 26.69 | 27.22 | 654,079 | +0.13(+0.47%) |
Feb 03, 2021 | 27.10 | 27.66 | 26.66 | 27.09 | 945,171 | +0.03(+0.09%) |
Feb 02, 2021 | 26.88 | 27.35 | 26.54 | 27.06 | 751,969 | +0.40(+1.50%) |
Feb 01, 2021 | 26.58 | 26.76 | 26.06 | 26.66 | 572,072 | +0.23(+0.87%) |
Jan 29, 2021 | 26.97 | 27.23 | 26.35 | 26.43 | 897,987 | -0.54(-1.99%) |
Jan 28, 2021 | 26.78 | 27.47 | 26.50 | 26.97 | 1,391,704 | +0.61(+2.33%) |
Jan 27, 2021 | 27.60 | 27.65 | 26.28 | 26.36 | 1,516,607 | -1.78(-6.34%) |
Jan 26, 2021 | 29.86 | 29.97 | 28.13 | 28.14 | 795,253 | -1.77(-5.91%) |
Jan 25, 2021 | 29.87 | 30.19 | 29.10 | 29.91 | 1,070,544 | -0.05(-0.17%) |
Jan 22, 2021 | 29.86 | 30.07 | 29.31 | 29.96 | 791,100 | -0.12(-0.40%) |
Jan 21, 2021 | 29.63 | 30.40 | 29.31 | 30.08 | 1,000,391 | +0.64(+2.17%) |
Jan 20, 2021 | 28.96 | 29.73 | 28.72 | 29.44 | 722,508 | +0.61(+2.10%) |
Jan 19, 2021 | 29.10 | 29.42 | 28.70 | 28.83 | 720,127 | +0.01(+0.03%) |
Jan 15, 2021 | 28.96 | 29.33 | 28.35 | 28.82 | 1,417,066 | -0.47(-1.60%) |
Jan 14, 2021 | 29.74 | 29.80 | 28.89 | 29.29 | 917,968 | -0.39(-1.32%) |
Jan 13, 2021 | 29.74 | 30.45 | 29.44 | 29.68 | 670,113 | +0.06(+0.20%) |
Jan 12, 2021 | 29.89 | 30.14 | 29.15 | 29.62 | 1,932,963 | -0.07(-0.23%) |
Jan 11, 2021 | 30.22 | 30.39 | 29.33 | 29.69 | 1,539,016 | -0.83(-2.71%) |
Jan 08, 2021 | 31.25 | 31.50 | 30.07 | 30.52 | 952,016 | -0.64(-2.05%) |
Jan 07, 2021 | 30.94 | 31.77 | 30.52 | 31.16 | 1,239,262 | +0.61(+1.98%) |
Jan 06, 2021 | 29.04 | 31.15 | 29.01 | 30.55 | 2,407,899 | +1.89(+6.61%) |
Jan 05, 2021 | 28.60 | 28.85 | 28.11 | 28.66 | 857,958 | +0.10(+0.36%) |
Jan 04, 2021 | 27.51 | 28.58 | 27.30 | 28.56 | 1,344,043 | +1.31(+4.82%) |
Dec 31, 2020 | 27.24 | 27.24 | 27.24 | 854,898 | -0.17(-0.62%) | |
Dec 30, 2020 | 27.23 | 27.60 | 26.95 | 27.41 | 854,898 | +0.31(+1.13%) |
Dec 29, 2020 | 27.68 | 27.82 | 26.93 | 27.11 | 862,755 | -0.53(-1.91%) |
Dec 28, 2020 | 28.20 | 28.43 | 27.46 | 27.64 | 670,874 | -0.24(-0.86%) |
Dec 24, 2020 | 28.20 | 28.48 | 27.85 | 27.88 | 405,746 | -0.20(-0.73%) |
Dec 23, 2020 | 28.15 | 28.35 | 27.98 | 28.08 | 1,198,488 | +0.32(+1.17%) |
Dec 22, 2020 | 27.30 | 28.10 | 27.25 | 27.76 | 1,196,141 | +0.64(+2.36%) |
Dec 21, 2020 | 26.97 | 27.16 | 26.55 | 27.12 | 1,639,847 | -0.34(-1.24%) |
Dec 18, 2020 | 27.23 | 27.53 | 26.86 | 27.46 | 3,969,098 | +0.46(+1.71%) |
Dec 17, 2020 | 26.62 | 27.17 | 26.51 | 27.00 | 1,349,928 | +0.41(+1.54%) |
Dec 16, 2020 | 26.79 | 26.81 | 26.49 | 26.59 | 610,388 | -0.04(-0.16%) |
Dec 15, 2020 | 25.85 | 26.65 | 25.73 | 26.63 | 686,194 | +0.60(+2.29%) |
Dec 14, 2020 | 26.73 | 26.95 | 25.96 | 26.03 | 621,614 | -0.31(-1.17%) |
Dec 11, 2020 | 25.81 | 26.38 | 25.73 | 26.34 | 538,182 | +0.42(+1.61%) |
Dec 10, 2020 | 25.78 | 25.95 | 25.33 | 25.92 | 453,560 | -0.01(-0.03%) |
Dec 09, 2020 | 26.71 | 26.79 | 25.65 | 25.93 | 662,613 | -0.62(-2.35%) |
Dec 08, 2020 | 26.45 | 26.83 | 26.21 | 26.55 | 2,157,127 | +0.24(+0.91%) |
Dec 07, 2020 | 25.60 | 26.35 | 25.60 | 26.31 | 766,775 | +0.76(+2.97%) |
Dec 04, 2020 | 25.08 | 25.57 | 24.95 | 25.55 | 439,851 | +0.48(+1.91%) |
Dec 03, 2020 | 25.26 | 25.44 | 24.94 | 25.08 | 1,233,776 | -0.12(-0.47%) |
Dec 02, 2020 | 25.17 | 25.38 | 24.87 | 25.20 | 722,540 | -0.04(-0.17%) |