Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.00 | 30.27 | 29.67 | 29.84 | 253,500 | -0.54(-1.76%) |
Feb 25, 2021 | 31.34 | 31.46 | 30.16 | 30.38 | 198,877 | -0.29(-0.96%) |
Feb 24, 2021 | 30.30 | 30.69 | 30.07 | 30.67 | 148,535 | +0.52(+1.72%) |
Feb 23, 2021 | 29.97 | 30.33 | 29.68 | 30.15 | 243,696 | +0.13(+0.42%) |
Feb 22, 2021 | 29.53 | 30.26 | 29.50 | 30.02 | 2,651,072 | +0.68(+2.33%) |
Feb 19, 2021 | 29.10 | 29.51 | 29.08 | 29.34 | 659,100 | +0.73(+2.55%) |
Feb 18, 2021 | 28.67 | 28.84 | 28.40 | 28.61 | 114,180 | -0.19(-0.66%) |
Feb 17, 2021 | 29.00 | 29.00 | 28.58 | 28.80 | 154,174 | -0.18(-0.64%) |
Feb 16, 2021 | 28.73 | 29.11 | 28.47 | 28.98 | 167,500 | +0.70(+2.49%) |
Feb 12, 2021 | 27.67 | 28.43 | 27.67 | 28.28 | 284,900 | +0.42(+1.51%) |
Feb 11, 2021 | 27.88 | 27.95 | 27.61 | 27.86 | 163,925 | +0.55(+2.01%) |
Feb 10, 2021 | 27.38 | 27.61 | 27.22 | 27.31 | 960,806 | +0.55(+2.06%) |
Feb 09, 2021 | 26.36 | 26.80 | 26.34 | 26.76 | 248,767 | +0.09(+0.34%) |
Feb 08, 2021 | 26.67 | 26.80 | 26.55 | 26.67 | 84,128 | +0.44(+1.66%) |
Feb 05, 2021 | 26.30 | 26.52 | 26.12 | 26.23 | 89,400 | +0.59(+2.28%) |
Feb 04, 2021 | 25.56 | 25.80 | 25.38 | 25.65 | 201,034 | +0.22(+0.87%) |
Feb 03, 2021 | 25.10 | 25.43 | 25.10 | 25.43 | 71,210 | +0.23(+0.91%) |
Feb 02, 2021 | 25.04 | 25.20 | 24.98 | 25.20 | 127,042 | +0.67(+2.73%) |
Feb 01, 2021 | 24.57 | 24.57 | 24.27 | 24.53 | 178,970 | +0.38(+1.55%) |
Jan 29, 2021 | 24.61 | 24.61 | 24.00 | 24.16 | 137,800 | -0.98(-3.92%) |
Jan 28, 2021 | 24.85 | 25.26 | 24.85 | 25.14 | 324,721 | +0.91(+3.76%) |
Jan 27, 2021 | 24.61 | 24.73 | 24.13 | 24.23 | 105,697 | -1.20(-4.72%) |
Jan 26, 2021 | 25.70 | 25.77 | 25.35 | 25.43 | 195,515 | +0.13(+0.51%) |
Jan 25, 2021 | 25.10 | 25.31 | 24.87 | 25.30 | 126,000 | -0.89(-3.40%) |
Jan 22, 2021 | 26.18 | 26.42 | 26.04 | 26.19 | 272,500 | -0.86(-3.20%) |
Jan 21, 2021 | 27.28 | 27.28 | 26.86 | 27.05 | 88,536 | -0.05(-0.17%) |
Jan 20, 2021 | 26.85 | 27.10 | 26.66 | 27.10 | 75,778 | +0.24(+0.89%) |
Jan 19, 2021 | 27.12 | 27.12 | 26.74 | 26.86 | 314,947 | -0.02(-0.07%) |
Jan 15, 2021 | 27.22 | 27.52 | 26.64 | 26.88 | 144,400 | -0.68(-2.48%) |
Jan 14, 2021 | 27.38 | 27.63 | 27.21 | 27.56 | 853,055 | +0.12(+0.42%) |
Jan 13, 2021 | 27.39 | 27.61 | 27.39 | 27.44 | 123,102 | -0.08(-0.28%) |
Jan 12, 2021 | 27.68 | 27.72 | 27.46 | 27.52 | 481,380 | +0.05(+0.18%) |
Jan 11, 2021 | 27.12 | 27.61 | 27.12 | 27.47 | 236,214 | -0.42(-1.51%) |
Jan 08, 2021 | 27.78 | 28.01 | 27.55 | 27.89 | 178,000 | -0.55(-1.95%) |
Jan 07, 2021 | 28.12 | 28.56 | 28.12 | 28.44 | 128,891 | +0.48(+1.73%) |
Jan 06, 2021 | 27.76 | 28.34 | 27.70 | 27.96 | 261,245 | +1.50(+5.67%) |
Jan 05, 2021 | 26.20 | 26.71 | 26.02 | 26.46 | 141,884 | +0.20(+0.76%) |
Jan 04, 2021 | 26.62 | 26.73 | 26.06 | 26.26 | 230,763 | -0.35(-1.32%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 79,474 | +0.12(+0.47%) | |
Dec 30, 2020 | 26.62 | 26.74 | 26.48 | 26.48 | 79,474 | -0.03(-0.09%) |
Dec 29, 2020 | 26.65 | 26.84 | 26.51 | 26.51 | 108,522 | -0.11(-0.41%) |
Dec 28, 2020 | 26.52 | 26.85 | 26.52 | 26.62 | 140,213 | -0.09(-0.34%) |
Dec 24, 2020 | 26.62 | 26.71 | 26.50 | 26.71 | 137,500 | -0.02(-0.07%) |
Dec 23, 2020 | 26.26 | 26.84 | 26.26 | 26.73 | 167,322 | +1.02(+3.95%) |
Dec 22, 2020 | 25.77 | 25.88 | 25.68 | 25.71 | 111,626 | -0.04(-0.14%) |
Dec 21, 2020 | 25.20 | 26.00 | 25.11 | 25.75 | 186,446 | -0.86(-3.23%) |
Dec 18, 2020 | 26.82 | 26.85 | 26.44 | 26.61 | 109,500 | -0.33(-1.22%) |
Dec 17, 2020 | 27.19 | 27.20 | 26.87 | 26.94 | 237,472 | +0.00(+0.00%) |
Dec 16, 2020 | 27.00 | 27.00 | 26.72 | 26.94 | 110,683 | -0.57(-2.09%) |
Dec 15, 2020 | 27.43 | 27.65 | 27.20 | 27.52 | 159,612 | +0.77(+2.88%) |
Dec 14, 2020 | 27.14 | 27.32 | 26.71 | 26.75 | 137,028 | +0.55(+2.10%) |
Dec 11, 2020 | 26.17 | 26.25 | 26.00 | 26.20 | 194,400 | -0.30(-1.15%) |
Dec 10, 2020 | 26.22 | 26.57 | 26.15 | 26.50 | 161,172 | -0.56(-2.07%) |
Dec 09, 2020 | 27.14 | 27.40 | 26.81 | 27.06 | 92,004 | +0.31(+1.15%) |
Dec 08, 2020 | 26.68 | 26.91 | 26.68 | 26.75 | 111,758 | -0.16(-0.60%) |
Dec 07, 2020 | 27.01 | 27.10 | 26.82 | 26.91 | 150,757 | -0.76(-2.73%) |
Dec 04, 2020 | 27.61 | 27.85 | 27.38 | 27.67 | 240,400 | +0.66(+2.42%) |
Dec 03, 2020 | 27.11 | 27.44 | 26.98 | 27.02 | 227,825 | -0.22(-0.79%) |
Dec 02, 2020 | 26.75 | 27.25 | 26.67 | 27.23 | 361,646 | +0.82(+3.11%) |