Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.33 | 28.74 | 27.01 | 28.00 | 248,200 | -0.32(-1.13%) |
Feb 25, 2021 | 28.42 | 28.95 | 27.80 | 28.32 | 359,213 | -0.21(-0.74%) |
Feb 24, 2021 | 27.50 | 28.83 | 27.50 | 28.53 | 236,257 | +0.47(+1.67%) |
Feb 23, 2021 | 27.64 | 28.21 | 26.63 | 28.06 | 575,540 | +0.02(+0.07%) |
Feb 22, 2021 | 27.52 | 28.21 | 27.49 | 28.04 | 233,249 | +0.47(+1.70%) |
Feb 19, 2021 | 28.61 | 29.50 | 27.18 | 27.57 | 229,600 | -1.18(-4.10%) |
Feb 18, 2021 | 28.15 | 29.25 | 27.74 | 28.75 | 350,239 | +0.06(+0.21%) |
Feb 17, 2021 | 26.79 | 28.70 | 26.50 | 28.69 | 227,559 | +1.75(+6.50%) |
Feb 16, 2021 | 27.03 | 27.63 | 26.50 | 26.94 | 251,641 | +0.12(+0.45%) |
Feb 12, 2021 | 28.35 | 28.35 | 26.34 | 26.82 | 193,500 | -1.08(-3.87%) |
Feb 11, 2021 | 28.20 | 28.67 | 27.53 | 27.90 | 298,499 | -0.31(-1.10%) |
Feb 10, 2021 | 29.61 | 29.62 | 27.32 | 28.21 | 327,893 | +0.07(+0.25%) |
Feb 09, 2021 | 28.49 | 28.97 | 27.88 | 28.14 | 251,205 | -0.88(-3.03%) |
Feb 08, 2021 | 29.14 | 29.36 | 28.28 | 29.02 | 465,795 | +0.09(+0.31%) |
Feb 05, 2021 | 28.49 | 29.17 | 27.70 | 28.93 | 493,500 | +0.22(+0.77%) |
Feb 04, 2021 | 27.50 | 28.86 | 26.36 | 28.71 | 1,064,933 | +1.59(+5.86%) |
Feb 03, 2021 | 25.35 | 27.29 | 25.30 | 27.12 | 1,702,723 | +2.81(+11.56%) |
Feb 02, 2021 | 24.51 | 24.51 | 23.70 | 24.31 | 733,284 | +0.11(+0.45%) |
Feb 01, 2021 | 24.98 | 25.34 | 23.60 | 24.20 | 599,793 | -0.57(-2.30%) |
Jan 29, 2021 | 24.54 | 25.15 | 23.54 | 24.77 | 325,400 | +0.57(+2.36%) |
Jan 28, 2021 | 23.91 | 24.96 | 23.26 | 24.20 | 386,844 | +0.49(+2.07%) |
Jan 27, 2021 | 24.52 | 24.95 | 23.10 | 23.71 | 676,594 | -0.86(-3.50%) |
Jan 26, 2021 | 26.59 | 26.66 | 24.56 | 24.57 | 912,305 | -1.76(-6.68%) |
Jan 25, 2021 | 26.30 | 26.57 | 25.33 | 26.33 | 403,383 | +0.19(+0.73%) |
Jan 22, 2021 | 26.01 | 26.53 | 25.75 | 26.14 | 564,700 | +0.03(+0.11%) |
Jan 21, 2021 | 27.00 | 27.25 | 25.60 | 26.11 | 441,326 | -0.84(-3.12%) |
Jan 20, 2021 | 27.87 | 28.15 | 26.75 | 26.95 | 339,943 | -0.50(-1.82%) |
Jan 19, 2021 | 27.76 | 28.60 | 26.95 | 27.45 | 614,756 | +0.51(+1.89%) |
Jan 15, 2021 | 29.00 | 29.64 | 26.86 | 26.94 | 634,500 | -1.68(-5.87%) |
Jan 14, 2021 | 29.78 | 30.71 | 28.31 | 28.62 | 373,815 | -1.13(-3.80%) |
Jan 13, 2021 | 30.16 | 30.70 | 29.47 | 29.75 | 618,589 | +0.14(+0.47%) |
Jan 12, 2021 | 35.95 | 37.76 | 28.77 | 29.61 | 2,538,662 | -5.14(-14.79%) |
Jan 11, 2021 | 34.32 | 35.16 | 34.25 | 34.75 | 401,830 | +0.64(+1.88%) |
Jan 08, 2021 | 34.00 | 34.85 | 33.30 | 34.11 | 350,900 | +0.11(+0.32%) |
Jan 07, 2021 | 34.08 | 34.32 | 33.48 | 34.00 | 296,055 | +0.77(+2.32%) |
Jan 06, 2021 | 32.08 | 33.89 | 31.39 | 33.23 | 135,852 | +1.44(+4.53%) |
Jan 05, 2021 | 32.30 | 32.94 | 31.51 | 31.79 | 153,843 | -0.46(-1.43%) |
Jan 04, 2021 | 32.02 | 32.88 | 30.55 | 32.25 | 329,462 | +0.20(+0.62%) |
Dec 31, 2020 | 32.05 | 32.05 | 32.05 | 294,904 | -0.36(-1.11%) | |
Dec 30, 2020 | 33.19 | 34.09 | 31.99 | 32.41 | 294,904 | -0.58(-1.76%) |
Dec 29, 2020 | 33.84 | 34.42 | 32.81 | 32.99 | 302,329 | -0.81(-2.40%) |
Dec 28, 2020 | 34.10 | 35.33 | 33.44 | 33.80 | 463,946 | +0.08(+0.24%) |
Dec 24, 2020 | 33.80 | 34.87 | 33.61 | 33.72 | 42,900 | -0.07(-0.21%) |
Dec 23, 2020 | 33.85 | 34.01 | 33.01 | 33.79 | 154,270 | +0.03(+0.09%) |
Dec 22, 2020 | 31.04 | 34.11 | 30.84 | 33.76 | 570,348 | +3.00(+9.75%) |
Dec 21, 2020 | 31.00 | 31.00 | 29.01 | 30.76 | 335,670 | -0.70(-2.23%) |
Dec 18, 2020 | 32.83 | 33.50 | 31.32 | 31.46 | 1,762,800 | -1.60(-4.84%) |
Dec 17, 2020 | 34.50 | 35.12 | 32.76 | 33.06 | 398,450 | -1.44(-4.17%) |
Dec 16, 2020 | 34.41 | 35.22 | 34.25 | 34.50 | 261,530 | +0.09(+0.26%) |
Dec 15, 2020 | 34.43 | 34.65 | 33.37 | 34.41 | 197,005 | +0.12(+0.35%) |
Dec 14, 2020 | 35.00 | 35.93 | 33.98 | 34.29 | 680,006 | -0.63(-1.80%) |
Dec 11, 2020 | 34.57 | 35.10 | 33.63 | 34.92 | 391,400 | +0.25(+0.72%) |
Dec 10, 2020 | 33.19 | 34.72 | 32.97 | 34.67 | 269,667 | +1.29(+3.86%) |
Dec 09, 2020 | 34.39 | 34.50 | 32.30 | 33.38 | 121,666 | -0.72(-2.11%) |
Dec 08, 2020 | 33.54 | 34.45 | 32.48 | 34.10 | 376,383 | +0.21(+0.62%) |
Dec 07, 2020 | 34.87 | 35.22 | 33.15 | 33.89 | 228,706 | -0.57(-1.65%) |
Dec 04, 2020 | 32.75 | 34.50 | 32.25 | 34.46 | 282,400 | +1.81(+5.54%) |
Dec 03, 2020 | 32.86 | 32.91 | 31.81 | 32.65 | 243,522 | +0.02(+0.06%) |
Dec 02, 2020 | 32.03 | 33.43 | 31.62 | 32.63 | 273,458 | +0.40(+1.24%) |