Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.08 | 33.09 | 31.90 | 32.72 | 251,704 | +0.86(+2.70%) |
Feb 25, 2021 | 32.75 | 33.01 | 31.61 | 31.86 | 119,079 | -0.84(-2.58%) |
Feb 24, 2021 | 32.37 | 33.15 | 31.86 | 32.70 | 159,658 | +0.83(+2.62%) |
Feb 23, 2021 | 31.80 | 32.64 | 31.48 | 31.87 | 131,819 | -0.18(-0.57%) |
Feb 22, 2021 | 31.24 | 32.14 | 30.61 | 32.05 | 119,130 | +0.98(+3.16%) |
Feb 19, 2021 | 30.48 | 31.07 | 30.48 | 31.07 | 93,393 | +0.33(+1.07%) |
Feb 18, 2021 | 30.49 | 31.16 | 30.49 | 30.74 | 82,838 | +0.04(+0.12%) |
Feb 17, 2021 | 30.60 | 30.92 | 30.47 | 30.70 | 61,428 | -0.06(-0.21%) |
Feb 16, 2021 | 30.88 | 31.09 | 30.70 | 30.77 | 88,290 | -0.18(-0.59%) |
Feb 12, 2021 | 30.80 | 31.16 | 30.28 | 30.95 | 334,187 | -0.06(-0.21%) |
Feb 11, 2021 | 30.82 | 31.38 | 30.31 | 31.02 | 117,428 | -0.07(-0.24%) |
Feb 10, 2021 | 31.31 | 31.31 | 30.51 | 31.09 | 147,857 | -0.01(-0.03%) |
Feb 09, 2021 | 30.80 | 31.23 | 30.13 | 31.10 | 139,630 | +0.21(+0.68%) |
Feb 08, 2021 | 30.59 | 30.95 | 30.26 | 30.89 | 155,687 | +0.65(+2.15%) |
Feb 05, 2021 | 30.66 | 30.66 | 29.85 | 30.24 | 131,362 | -0.19(-0.62%) |
Feb 04, 2021 | 29.36 | 30.52 | 29.32 | 30.42 | 140,700 | +1.10(+3.76%) |
Feb 03, 2021 | 29.45 | 29.51 | 28.75 | 29.32 | 114,232 | -0.24(-0.80%) |
Feb 02, 2021 | 29.73 | 29.86 | 29.00 | 29.56 | 86,081 | +0.20(+0.68%) |
Feb 01, 2021 | 28.45 | 29.45 | 27.98 | 29.36 | 164,040 | +1.56(+5.60%) |
Jan 29, 2021 | 29.87 | 31.14 | 27.73 | 27.80 | 328,775 | -1.04(-3.60%) |
Jan 28, 2021 | 29.36 | 29.87 | 28.64 | 28.84 | 263,650 | -0.25(-0.85%) |
Jan 27, 2021 | 28.34 | 29.68 | 28.21 | 29.09 | 199,348 | +0.36(+1.27%) |
Jan 26, 2021 | 29.00 | 29.00 | 28.44 | 28.72 | 58,008 | -0.09(-0.32%) |
Jan 25, 2021 | 28.69 | 29.20 | 28.20 | 28.81 | 78,900 | +0.02(+0.06%) |
Jan 22, 2021 | 28.16 | 28.86 | 28.16 | 28.79 | 145,609 | +0.21(+0.73%) |
Jan 21, 2021 | 28.67 | 28.74 | 28.37 | 28.59 | 181,534 | +0.05(+0.19%) |
Jan 20, 2021 | 28.59 | 28.73 | 28.33 | 28.53 | 95,353 | +0.04(+0.13%) |
Jan 19, 2021 | 28.56 | 28.61 | 28.10 | 28.49 | 201,964 | +0.34(+1.20%) |
Jan 15, 2021 | 28.32 | 28.52 | 27.97 | 28.16 | 161,422 | -0.73(-2.52%) |
Jan 14, 2021 | 29.03 | 29.41 | 28.82 | 28.89 | 123,638 | +0.23(+0.79%) |
Jan 13, 2021 | 28.81 | 28.95 | 28.18 | 28.66 | 105,894 | -0.29(-1.01%) |
Jan 12, 2021 | 28.59 | 29.07 | 28.52 | 28.95 | 75,772 | +0.56(+1.96%) |
Jan 11, 2021 | 27.47 | 28.49 | 27.47 | 28.39 | 109,979 | +0.42(+1.50%) |
Jan 08, 2021 | 28.77 | 28.77 | 27.47 | 27.98 | 125,514 | -0.71(-2.48%) |
Jan 07, 2021 | 28.65 | 28.99 | 28.18 | 28.69 | 144,051 | +0.15(+0.51%) |
Jan 06, 2021 | 27.27 | 29.03 | 26.79 | 28.54 | 315,120 | +1.89(+7.11%) |
Jan 05, 2021 | 25.90 | 27.00 | 25.63 | 26.65 | 239,308 | +0.63(+2.42%) |
Jan 04, 2021 | 27.09 | 27.09 | 25.46 | 26.02 | 136,380 | -0.76(-2.82%) |
Dec 31, 2020 | 26.77 | 26.77 | 26.77 | 155,973 | +0.20(+0.75%) | |
Dec 30, 2020 | 25.99 | 26.71 | 25.99 | 26.57 | 155,973 | +0.58(+2.24%) |
Dec 29, 2020 | 26.13 | 26.21 | 25.68 | 25.99 | 114,306 | -0.14(-0.52%) |
Dec 28, 2020 | 25.73 | 26.17 | 25.63 | 26.13 | 155,616 | +0.70(+2.76%) |
Dec 24, 2020 | 25.50 | 25.56 | 25.15 | 25.43 | 92,571 | +0.14(+0.54%) |
Dec 23, 2020 | 25.33 | 25.35 | 24.82 | 25.29 | 154,985 | +0.67(+2.74%) |
Dec 22, 2020 | 24.84 | 24.94 | 24.38 | 24.61 | 138,888 | -0.18(-0.73%) |
Dec 21, 2020 | 25.15 | 25.15 | 24.23 | 24.80 | 236,488 | -0.83(-3.23%) |
Dec 18, 2020 | 26.15 | 26.25 | 25.45 | 25.63 | 566,297 | -0.43(-1.64%) |
Dec 17, 2020 | 25.75 | 26.14 | 25.23 | 26.05 | 196,189 | +0.27(+1.06%) |
Dec 16, 2020 | 26.15 | 26.34 | 25.73 | 25.78 | 142,811 | -0.41(-1.56%) |
Dec 15, 2020 | 24.59 | 26.41 | 24.15 | 26.19 | 572,552 | +1.77(+7.23%) |
Dec 14, 2020 | 25.46 | 25.81 | 24.17 | 24.42 | 337,225 | -0.76(-3.00%) |
Dec 11, 2020 | 25.79 | 25.86 | 24.95 | 25.18 | 178,992 | -0.72(-2.78%) |
Dec 10, 2020 | 26.30 | 26.30 | 25.72 | 25.90 | 237,905 | -0.48(-1.83%) |
Dec 09, 2020 | 26.38 | 26.68 | 25.92 | 26.38 | 123,883 | +0.30(+1.15%) |
Dec 08, 2020 | 25.89 | 26.75 | 25.89 | 26.08 | 112,006 | -0.35(-1.31%) |
Dec 07, 2020 | 26.35 | 26.80 | 25.95 | 26.43 | 133,312 | +0.07(+0.28%) |
Dec 04, 2020 | 25.22 | 26.45 | 24.97 | 26.35 | 342,941 | +1.39(+5.58%) |
Dec 03, 2020 | 25.00 | 25.17 | 24.62 | 24.96 | 86,248 | -0.06(-0.25%) |
Dec 02, 2020 | 24.65 | 25.24 | 24.40 | 25.02 | 148,578 | +0.33(+1.33%) |