Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.89 | 28.24 | 26.23 | 27.39 | 704,600 | -0.29(-1.05%) |
Feb 25, 2021 | 28.70 | 29.70 | 27.38 | 27.68 | 555,447 | -0.87(-3.05%) |
Feb 24, 2021 | 29.15 | 30.31 | 27.55 | 28.55 | 815,004 | +0.67(+2.40%) |
Feb 23, 2021 | 28.35 | 29.00 | 27.40 | 27.88 | 832,498 | -0.72(-2.52%) |
Feb 22, 2021 | 28.99 | 30.39 | 28.50 | 28.60 | 557,807 | -0.95(-3.21%) |
Feb 19, 2021 | 30.27 | 31.71 | 29.38 | 29.55 | 921,100 | -0.58(-1.92%) |
Feb 18, 2021 | 28.78 | 31.17 | 28.53 | 30.13 | 705,642 | +0.12(+0.40%) |
Feb 17, 2021 | 28.71 | 30.30 | 28.26 | 30.01 | 647,315 | +1.61(+5.67%) |
Feb 16, 2021 | 29.76 | 30.30 | 28.25 | 28.40 | 775,938 | -1.46(-4.89%) |
Feb 12, 2021 | 30.19 | 30.66 | 29.11 | 29.86 | 997,200 | -0.88(-2.86%) |
Feb 11, 2021 | 31.99 | 32.81 | 30.13 | 30.74 | 850,406 | -1.43(-4.45%) |
Feb 10, 2021 | 33.75 | 34.03 | 31.82 | 32.17 | 924,585 | -1.20(-3.60%) |
Feb 09, 2021 | 34.36 | 35.95 | 33.19 | 33.37 | 1,143,603 | -3.52(-9.54%) |
Feb 08, 2021 | 34.50 | 36.90 | 34.10 | 36.89 | 675,275 | +2.81(+8.25%) |
Feb 05, 2021 | 34.05 | 34.24 | 33.34 | 34.08 | 614,300 | +0.53(+1.58%) |
Feb 04, 2021 | 33.46 | 34.18 | 32.43 | 33.55 | 609,258 | +0.39(+1.18%) |
Feb 03, 2021 | 34.82 | 35.71 | 33.12 | 33.16 | 614,513 | -1.33(-3.86%) |
Feb 02, 2021 | 33.26 | 34.78 | 33.11 | 34.49 | 745,584 | +1.31(+3.95%) |
Feb 01, 2021 | 34.89 | 34.89 | 32.10 | 33.18 | 1,102,843 | +1.69(+5.37%) |
Jan 29, 2021 | 32.79 | 33.65 | 31.14 | 31.49 | 642,800 | -0.63(-1.96%) |
Jan 28, 2021 | 34.83 | 35.95 | 31.43 | 32.12 | 1,585,190 | -2.90(-8.28%) |
Jan 27, 2021 | 30.93 | 39.49 | 30.81 | 35.02 | 4,824,345 | +3.72(+11.88%) |
Jan 26, 2021 | 29.00 | 31.43 | 28.84 | 31.30 | 1,355,566 | +2.50(+8.68%) |
Jan 25, 2021 | 26.18 | 28.89 | 25.87 | 28.80 | 1,211,742 | +2.87(+11.07%) |
Jan 22, 2021 | 25.41 | 26.38 | 25.19 | 25.93 | 929,300 | +0.48(+1.89%) |
Jan 21, 2021 | 25.35 | 26.31 | 24.81 | 25.45 | 708,527 | +0.05(+0.20%) |
Jan 20, 2021 | 25.03 | 25.81 | 24.73 | 25.40 | 787,199 | +0.28(+1.11%) |
Jan 19, 2021 | 26.16 | 26.19 | 24.76 | 25.12 | 1,212,985 | -0.43(-1.68%) |
Jan 15, 2021 | 26.32 | 26.84 | 25.54 | 25.55 | 1,072,700 | -1.20(-4.49%) |
Jan 14, 2021 | 27.12 | 27.75 | 26.37 | 26.75 | 1,126,805 | -0.16(-0.59%) |
Jan 13, 2021 | 29.76 | 30.17 | 26.50 | 26.91 | 2,694,837 | -3.37(-11.13%) |
Jan 12, 2021 | 31.82 | 31.82 | 29.80 | 30.28 | 410,512 | -1.08(-3.44%) |
Jan 11, 2021 | 31.23 | 31.99 | 30.10 | 31.36 | 375,438 | +0.31(+1.00%) |
Jan 08, 2021 | 31.09 | 31.40 | 29.82 | 31.05 | 522,800 | +0.19(+0.62%) |
Jan 07, 2021 | 29.42 | 31.40 | 29.02 | 30.86 | 794,397 | +1.94(+6.71%) |
Jan 06, 2021 | 29.23 | 29.88 | 28.20 | 28.92 | 575,089 | +0.17(+0.59%) |
Jan 05, 2021 | 28.25 | 29.94 | 27.86 | 28.75 | 865,693 | +1.04(+3.75%) |
Jan 04, 2021 | 26.09 | 27.98 | 26.09 | 27.71 | 729,373 | +1.71(+6.58%) |
Dec 31, 2020 | 26.00 | 26.00 | 26.00 | 491,409 | -2.15(-7.64%) | |
Dec 30, 2020 | 27.11 | 28.70 | 27.11 | 28.15 | 491,409 | +1.02(+3.76%) |
Dec 29, 2020 | 27.92 | 28.09 | 27.10 | 27.13 | 501,334 | -0.59(-2.13%) |
Dec 28, 2020 | 29.51 | 29.60 | 27.63 | 27.72 | 530,478 | -1.58(-5.39%) |
Dec 24, 2020 | 28.42 | 30.35 | 28.23 | 29.30 | 480,700 | +1.14(+4.05%) |
Dec 23, 2020 | 28.88 | 28.93 | 27.54 | 28.16 | 507,719 | -0.51(-1.78%) |
Dec 22, 2020 | 28.53 | 29.15 | 27.52 | 28.67 | 497,753 | +0.05(+0.17%) |
Dec 21, 2020 | 27.73 | 28.63 | 26.91 | 28.62 | 786,708 | +0.42(+1.49%) |
Dec 18, 2020 | 29.75 | 29.91 | 28.00 | 28.20 | 1,436,900 | -1.42(-4.79%) |
Dec 17, 2020 | 28.81 | 30.28 | 28.51 | 29.62 | 727,003 | +0.86(+2.99%) |
Dec 16, 2020 | 28.37 | 29.50 | 27.16 | 28.76 | 895,919 | +0.59(+2.09%) |
Dec 15, 2020 | 29.52 | 30.76 | 27.30 | 28.17 | 789,269 | -1.41(-4.77%) |
Dec 14, 2020 | 29.60 | 31.81 | 29.20 | 29.58 | 588,324 | +0.43(+1.48%) |
Dec 11, 2020 | 28.60 | 29.99 | 28.56 | 29.15 | 470,400 | +0.08(+0.28%) |
Dec 10, 2020 | 29.34 | 29.77 | 28.67 | 29.07 | 403,563 | -0.26(-0.89%) |
Dec 09, 2020 | 29.72 | 29.76 | 28.30 | 29.33 | 456,005 | -0.19(-0.64%) |
Dec 08, 2020 | 28.48 | 29.74 | 28.29 | 29.52 | 395,259 | +0.96(+3.36%) |
Dec 07, 2020 | 30.17 | 30.30 | 28.45 | 28.56 | 469,153 | -1.61(-5.34%) |
Dec 04, 2020 | 29.71 | 30.46 | 29.16 | 30.17 | 281,900 | +0.67(+2.27%) |
Dec 03, 2020 | 29.51 | 30.14 | 29.34 | 29.50 | 395,477 | -0.22(-0.74%) |
Dec 02, 2020 | 28.30 | 29.85 | 27.74 | 29.72 | 439,544 | +1.28(+4.50%) |