Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.20 | 30.16 | 28.26 | 29.66 | 319,798 | +1.20(+4.21%) |
Feb 25, 2021 | 31.38 | 31.72 | 28.16 | 28.46 | 428,185 | -3.62(-11.27%) |
Feb 24, 2021 | 29.72 | 32.08 | 29.19 | 32.08 | 309,767 | +1.91(+6.35%) |
Feb 23, 2021 | 29.91 | 30.52 | 27.69 | 30.16 | 569,037 | -0.36(-1.18%) |
Feb 22, 2021 | 32.24 | 32.53 | 30.37 | 30.52 | 339,801 | -2.51(-7.59%) |
Feb 19, 2021 | 32.52 | 33.46 | 32.52 | 33.03 | 228,313 | +1.29(+4.06%) |
Feb 18, 2021 | 31.59 | 31.93 | 30.95 | 31.74 | 243,207 | -0.63(-1.95%) |
Feb 17, 2021 | 32.81 | 32.94 | 31.50 | 32.37 | 211,532 | -1.17(-3.49%) |
Feb 16, 2021 | 33.89 | 33.96 | 33.12 | 33.54 | 454,784 | +0.50(+1.50%) |
Feb 12, 2021 | 32.08 | 33.27 | 31.82 | 33.05 | 152,877 | +0.66(+2.04%) |
Feb 11, 2021 | 31.03 | 32.40 | 30.98 | 32.39 | 201,473 | +1.89(+6.19%) |
Feb 10, 2021 | 30.78 | 31.17 | 29.73 | 30.50 | 178,220 | +0.31(+1.03%) |
Feb 09, 2021 | 30.31 | 30.67 | 30.15 | 30.19 | 212,435 | -0.26(-0.87%) |
Feb 08, 2021 | 28.76 | 30.45 | 28.76 | 30.45 | 205,850 | +1.89(+6.62%) |
Feb 05, 2021 | 29.45 | 29.45 | 28.52 | 28.56 | 76,238 | -0.48(-1.66%) |
Feb 04, 2021 | 28.46 | 29.04 | 28.08 | 29.04 | 95,285 | +0.36(+1.24%) |
Feb 03, 2021 | 30.00 | 30.07 | 28.67 | 28.69 | 134,748 | -1.05(-3.52%) |
Feb 02, 2021 | 29.56 | 29.79 | 28.91 | 29.73 | 162,523 | +1.06(+3.70%) |
Feb 01, 2021 | 27.62 | 28.86 | 27.41 | 28.67 | 117,470 | +1.84(+6.86%) |
Jan 29, 2021 | 27.75 | 28.20 | 26.67 | 26.83 | 251,184 | -0.77(-2.80%) |
Jan 28, 2021 | 27.50 | 28.46 | 27.25 | 27.60 | 184,460 | +0.84(+3.14%) |
Jan 27, 2021 | 28.49 | 28.60 | 26.28 | 26.76 | 273,494 | -2.78(-9.41%) |
Jan 26, 2021 | 30.52 | 30.52 | 29.48 | 29.54 | 349,399 | -0.84(-2.76%) |
Jan 25, 2021 | 31.04 | 31.04 | 29.25 | 30.38 | 261,657 | -0.06(-0.19%) |
Jan 22, 2021 | 31.11 | 31.27 | 30.41 | 30.44 | 138,833 | -1.20(-3.78%) |
Jan 21, 2021 | 31.04 | 31.91 | 30.29 | 31.63 | 218,173 | +1.19(+3.92%) |
Jan 20, 2021 | 30.96 | 31.17 | 30.25 | 30.44 | 326,363 | +0.07(+0.23%) |
Jan 19, 2021 | 29.36 | 30.41 | 29.36 | 30.37 | 245,743 | +1.69(+5.91%) |
Jan 15, 2021 | 30.25 | 30.25 | 28.56 | 28.68 | 436,563 | -1.46(-4.83%) |
Jan 14, 2021 | 29.85 | 30.68 | 29.85 | 30.13 | 249,996 | +0.84(+2.87%) |
Jan 13, 2021 | 29.51 | 29.66 | 29.01 | 29.29 | 124,288 | +0.25(+0.86%) |
Jan 12, 2021 | 29.00 | 29.55 | 28.49 | 29.04 | 293,424 | +0.34(+1.20%) |
Jan 11, 2021 | 27.67 | 29.25 | 27.67 | 28.70 | 193,733 | +0.58(+2.07%) |
Jan 08, 2021 | 29.34 | 29.34 | 27.57 | 28.11 | 249,178 | -0.03(-0.11%) |
Jan 07, 2021 | 26.82 | 28.28 | 26.82 | 28.14 | 391,209 | +2.00(+7.63%) |
Jan 06, 2021 | 25.94 | 27.13 | 25.91 | 26.15 | 235,122 | -0.36(-1.34%) |
Jan 05, 2021 | 25.49 | 26.51 | 25.48 | 26.50 | 181,579 | +1.04(+4.09%) |
Jan 04, 2021 | 26.03 | 27.16 | 25.20 | 25.46 | 517,813 | -0.31(-1.22%) |
Dec 31, 2020 | 25.78 | 25.78 | 25.78 | 137,276 | +0.24(+0.95%) | |
Dec 30, 2020 | 24.95 | 25.67 | 24.95 | 25.54 | 137,276 | +0.74(+2.99%) |
Dec 29, 2020 | 24.99 | 25.00 | 24.21 | 24.79 | 206,276 | -0.02(-0.10%) |
Dec 28, 2020 | 25.44 | 25.46 | 24.77 | 24.82 | 114,220 | -0.07(-0.28%) |
Dec 24, 2020 | 24.73 | 25.00 | 24.67 | 24.89 | 117,968 | +0.27(+1.09%) |
Dec 23, 2020 | 25.09 | 25.15 | 24.62 | 24.62 | 139,307 | -0.42(-1.70%) |
Dec 22, 2020 | 25.19 | 25.19 | 24.65 | 25.05 | 202,252 | -0.07(-0.30%) |
Dec 21, 2020 | 24.80 | 25.15 | 24.22 | 25.12 | 223,138 | -0.35(-1.36%) |
Dec 18, 2020 | 25.92 | 25.92 | 25.09 | 25.47 | 166,530 | -0.38(-1.48%) |
Dec 17, 2020 | 26.17 | 26.17 | 25.56 | 25.85 | 120,327 | +0.06(+0.24%) |
Dec 16, 2020 | 25.91 | 25.97 | 25.42 | 25.79 | 151,931 | -0.01(-0.04%) |
Dec 15, 2020 | 25.65 | 25.87 | 25.38 | 25.80 | 191,076 | +0.67(+2.67%) |
Dec 14, 2020 | 24.76 | 25.43 | 24.76 | 25.13 | 161,317 | +0.66(+2.69%) |
Dec 11, 2020 | 24.55 | 24.70 | 23.86 | 24.47 | 314,602 | -0.42(-1.67%) |
Dec 10, 2020 | 24.52 | 25.27 | 24.42 | 24.89 | 155,431 | -0.02(-0.07%) |
Dec 09, 2020 | 26.16 | 26.47 | 24.60 | 24.90 | 233,828 | -1.40(-5.32%) |
Dec 08, 2020 | 26.19 | 26.52 | 25.87 | 26.30 | 199,158 | +0.11(+0.41%) |
Dec 07, 2020 | 26.39 | 26.39 | 25.92 | 26.19 | 162,710 | -0.03(-0.10%) |
Dec 04, 2020 | 25.20 | 26.22 | 25.10 | 26.22 | 232,340 | +1.26(+5.05%) |
Dec 03, 2020 | 25.25 | 25.42 | 24.88 | 24.96 | 213,114 | +0.01(+0.05%) |
Dec 02, 2020 | 24.65 | 25.17 | 24.49 | 24.95 | 264,398 | +0.26(+1.04%) |