Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.72 | 28.25 | 25.56 | 26.98 | 1,739,800 | -1.33(-4.70%) |
Feb 25, 2021 | 27.89 | 29.45 | 27.72 | 28.31 | 1,270,985 | +0.29(+1.03%) |
Feb 24, 2021 | 26.92 | 28.10 | 26.79 | 28.02 | 531,700 | +0.84(+3.09%) |
Feb 23, 2021 | 27.00 | 27.80 | 26.01 | 27.18 | 812,480 | -0.45(-1.63%) |
Feb 22, 2021 | 27.85 | 28.20 | 26.88 | 27.63 | 883,409 | +0.20(+0.73%) |
Feb 19, 2021 | 25.96 | 28.25 | 25.96 | 27.43 | 555,400 | +1.71(+6.65%) |
Feb 18, 2021 | 27.07 | 27.12 | 25.48 | 25.72 | 558,133 | -0.85(-3.20%) |
Feb 17, 2021 | 26.11 | 27.13 | 25.81 | 26.57 | 645,792 | +0.48(+1.84%) |
Feb 16, 2021 | 27.83 | 27.97 | 25.94 | 26.09 | 698,053 | +0.08(+0.31%) |
Feb 12, 2021 | 26.40 | 26.54 | 25.72 | 26.01 | 477,100 | -0.18(-0.69%) |
Feb 11, 2021 | 26.50 | 27.05 | 25.50 | 26.19 | 522,249 | +0.31(+1.20%) |
Feb 10, 2021 | 26.75 | 27.65 | 25.73 | 25.88 | 516,606 | -0.46(-1.75%) |
Feb 09, 2021 | 28.00 | 28.43 | 26.22 | 26.34 | 642,306 | -1.79(-6.36%) |
Feb 08, 2021 | 27.60 | 28.50 | 26.93 | 28.13 | 758,500 | +0.72(+2.63%) |
Feb 05, 2021 | 25.90 | 27.66 | 25.83 | 27.41 | 978,800 | +1.66(+6.45%) |
Feb 04, 2021 | 24.59 | 25.77 | 24.16 | 25.75 | 659,188 | +1.36(+5.55%) |
Feb 03, 2021 | 24.58 | 25.14 | 23.90 | 24.39 | 513,532 | -0.11(-0.43%) |
Feb 02, 2021 | 23.00 | 24.60 | 22.96 | 24.50 | 851,945 | +1.69(+7.41%) |
Feb 01, 2021 | 22.70 | 22.93 | 21.63 | 22.81 | 929,726 | +0.34(+1.51%) |
Jan 29, 2021 | 23.09 | 23.24 | 21.54 | 22.47 | 834,200 | -0.52(-2.26%) |
Jan 28, 2021 | 24.27 | 24.76 | 22.55 | 22.99 | 996,367 | -1.63(-6.62%) |
Jan 27, 2021 | 25.02 | 26.37 | 24.41 | 24.62 | 1,811,764 | -0.93(-3.64%) |
Jan 26, 2021 | 25.80 | 26.31 | 25.45 | 25.55 | 706,355 | -0.25(-0.97%) |
Jan 25, 2021 | 24.82 | 26.20 | 24.76 | 25.80 | 933,219 | +1.16(+4.71%) |
Jan 22, 2021 | 23.01 | 24.79 | 23.00 | 24.64 | 844,300 | +1.61(+6.99%) |
Jan 21, 2021 | 23.20 | 23.50 | 22.52 | 23.03 | 740,637 | -0.10(-0.43%) |
Jan 20, 2021 | 23.33 | 23.62 | 22.85 | 23.13 | 544,702 | -0.27(-1.15%) |
Jan 19, 2021 | 23.84 | 24.50 | 23.02 | 23.40 | 796,317 | -0.17(-0.72%) |
Jan 15, 2021 | 24.28 | 24.88 | 23.35 | 23.57 | 1,119,400 | -0.78(-3.20%) |
Jan 14, 2021 | 23.68 | 24.54 | 23.50 | 24.35 | 1,782,688 | +0.79(+3.35%) |
Jan 13, 2021 | 23.96 | 24.45 | 23.48 | 23.56 | 331,226 | -0.49(-2.04%) |
Jan 12, 2021 | 23.90 | 24.80 | 23.56 | 24.05 | 427,963 | -0.05(-0.21%) |
Jan 11, 2021 | 23.74 | 24.48 | 23.30 | 24.10 | 462,943 | +0.81(+3.48%) |
Jan 08, 2021 | 22.82 | 24.25 | 22.82 | 23.29 | 775,500 | +0.33(+1.44%) |
Jan 07, 2021 | 21.58 | 23.08 | 21.58 | 22.96 | 851,511 | +1.47(+6.84%) |
Jan 06, 2021 | 21.96 | 22.09 | 20.85 | 21.49 | 820,678 | -0.51(-2.32%) |
Jan 05, 2021 | 22.11 | 22.15 | 21.32 | 22.00 | 760,483 | -0.07(-0.32%) |
Jan 04, 2021 | 21.83 | 22.66 | 21.83 | 22.07 | 666,624 | +0.04(+0.18%) |
Dec 31, 2020 | 22.03 | 22.03 | 22.03 | 351,624 | -0.31(-1.39%) | |
Dec 30, 2020 | 22.23 | 23.31 | 22.21 | 22.34 | 351,624 | +0.23(+1.06%) |
Dec 29, 2020 | 22.28 | 22.88 | 21.92 | 22.11 | 496,676 | -0.18(-0.79%) |
Dec 28, 2020 | 23.56 | 23.89 | 22.20 | 22.28 | 499,007 | -1.15(-4.91%) |
Dec 24, 2020 | 23.31 | 23.98 | 23.04 | 23.43 | 196,600 | +0.28(+1.21%) |
Dec 23, 2020 | 23.20 | 23.33 | 22.56 | 23.15 | 411,722 | -0.05(-0.22%) |
Dec 22, 2020 | 22.67 | 23.77 | 22.54 | 23.20 | 572,235 | +0.56(+2.47%) |
Dec 21, 2020 | 22.00 | 22.85 | 21.88 | 22.64 | 851,649 | +0.42(+1.89%) |
Dec 18, 2020 | 23.04 | 23.30 | 22.04 | 22.22 | 1,941,200 | -0.57(-2.50%) |
Dec 17, 2020 | 23.04 | 23.21 | 22.20 | 22.79 | 616,020 | +0.22(+0.97%) |
Dec 16, 2020 | 23.86 | 23.97 | 22.57 | 22.57 | 927,084 | -1.17(-4.93%) |
Dec 15, 2020 | 24.88 | 25.05 | 23.16 | 23.74 | 775,305 | -0.97(-3.93%) |
Dec 14, 2020 | 24.00 | 25.68 | 23.82 | 24.71 | 1,165,524 | +1.12(+4.75%) |
Dec 11, 2020 | 23.84 | 24.24 | 23.07 | 23.59 | 616,400 | -0.43(-1.79%) |
Dec 10, 2020 | 24.23 | 25.19 | 23.98 | 24.02 | 1,036,537 | -0.14(-0.58%) |
Dec 09, 2020 | 25.18 | 25.34 | 23.26 | 24.16 | 981,217 | -0.90(-3.59%) |
Dec 08, 2020 | 24.53 | 25.23 | 24.04 | 25.06 | 705,215 | +0.61(+2.49%) |
Dec 07, 2020 | 24.30 | 25.13 | 24.21 | 24.45 | 542,190 | +0.14(+0.58%) |
Dec 04, 2020 | 24.14 | 24.38 | 23.25 | 24.31 | 550,300 | -0.39(-1.58%) |
Dec 03, 2020 | 24.53 | 25.20 | 24.33 | 24.70 | 878,972 | +0.26(+1.06%) |
Dec 02, 2020 | 24.73 | 24.73 | 24.02 | 24.44 | 536,391 | -0.32(-1.29%) |