Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.21 | 40.92 | 37.88 | 38.26 | 437,177 | -2.27(-5.60%) |
Feb 25, 2021 | 42.25 | 42.94 | 40.38 | 40.53 | 453,653 | -1.35(-3.21%) |
Feb 24, 2021 | 40.16 | 42.41 | 39.82 | 41.88 | 431,250 | +1.91(+4.78%) |
Feb 23, 2021 | 39.16 | 40.47 | 38.14 | 39.97 | 468,156 | +0.62(+1.58%) |
Feb 22, 2021 | 35.65 | 39.59 | 35.65 | 39.34 | 561,155 | +3.27(+9.05%) |
Feb 19, 2021 | 35.05 | 37.17 | 35.05 | 36.08 | 361,410 | +1.36(+3.90%) |
Feb 18, 2021 | 35.01 | 35.41 | 33.91 | 34.72 | 260,933 | -0.42(-1.20%) |
Feb 17, 2021 | 35.04 | 35.82 | 34.42 | 35.15 | 368,434 | -0.04(-0.11%) |
Feb 16, 2021 | 34.38 | 35.56 | 34.01 | 35.19 | 293,049 | +1.43(+4.24%) |
Feb 12, 2021 | 33.22 | 34.15 | 32.79 | 33.76 | 254,825 | +0.45(+1.36%) |
Feb 11, 2021 | 32.66 | 33.34 | 31.89 | 33.30 | 316,086 | +0.79(+2.43%) |
Feb 10, 2021 | 32.22 | 33.08 | 32.17 | 32.51 | 294,725 | +0.73(+2.31%) |
Feb 09, 2021 | 32.05 | 32.21 | 31.05 | 31.78 | 268,059 | -0.54(-1.66%) |
Feb 08, 2021 | 31.43 | 32.51 | 31.37 | 32.32 | 276,079 | +1.36(+4.41%) |
Feb 05, 2021 | 31.47 | 31.92 | 30.64 | 30.95 | 332,930 | -0.06(-0.18%) |
Feb 04, 2021 | 29.92 | 31.04 | 29.92 | 31.01 | 403,539 | +1.25(+4.21%) |
Feb 03, 2021 | 29.62 | 29.91 | 28.89 | 29.76 | 282,293 | -0.08(-0.25%) |
Feb 02, 2021 | 29.89 | 30.91 | 29.63 | 29.83 | 370,831 | +0.42(+1.44%) |
Feb 01, 2021 | 29.51 | 29.86 | 28.24 | 29.41 | 843,676 | +0.20(+0.68%) |
Jan 29, 2021 | 30.69 | 30.84 | 28.99 | 29.21 | 694,857 | -1.65(-5.36%) |
Jan 28, 2021 | 33.12 | 34.08 | 29.57 | 30.86 | 860,669 | -1.28(-3.98%) |
Jan 27, 2021 | 31.36 | 33.33 | 31.13 | 32.15 | 780,319 | -0.35(-1.06%) |
Jan 26, 2021 | 33.27 | 33.83 | 32.23 | 32.49 | 496,845 | -0.41(-1.25%) |
Jan 25, 2021 | 32.39 | 32.97 | 31.86 | 32.90 | 341,123 | +0.29(+0.89%) |
Jan 22, 2021 | 31.94 | 32.77 | 31.74 | 32.61 | 384,915 | -0.08(-0.26%) |
Jan 21, 2021 | 33.99 | 33.99 | 32.30 | 32.70 | 476,881 | -1.25(-3.69%) |
Jan 20, 2021 | 34.10 | 34.91 | 33.46 | 33.95 | 448,107 | +0.07(+0.22%) |
Jan 19, 2021 | 34.02 | 35.03 | 33.74 | 33.88 | 484,948 | +0.50(+1.48%) |
Jan 15, 2021 | 32.61 | 33.65 | 32.61 | 33.38 | 680,633 | -0.22(-0.64%) |
Jan 14, 2021 | 32.12 | 34.03 | 31.67 | 33.59 | 507,003 | +2.05(+6.49%) |
Jan 13, 2021 | 31.41 | 31.79 | 31.05 | 31.55 | 349,992 | +0.03(+0.09%) |
Jan 12, 2021 | 30.58 | 31.77 | 30.27 | 31.52 | 271,387 | +1.25(+4.14%) |
Jan 11, 2021 | 30.04 | 30.78 | 29.79 | 30.27 | 309,979 | -0.82(-2.65%) |
Jan 08, 2021 | 31.29 | 31.59 | 30.64 | 31.09 | 477,962 | -0.01(-0.03%) |
Jan 07, 2021 | 32.14 | 32.33 | 30.62 | 31.10 | 630,789 | -0.50(-1.57%) |
Jan 06, 2021 | 29.98 | 31.98 | 29.64 | 31.59 | 994,532 | +2.57(+8.86%) |
Jan 05, 2021 | 26.34 | 29.33 | 26.34 | 29.02 | 719,665 | +2.76(+10.50%) |
Jan 04, 2021 | 27.53 | 28.25 | 26.11 | 26.26 | 390,902 | -0.96(-3.54%) |
Dec 31, 2020 | 27.23 | 27.23 | 27.23 | 339,939 | +0.56(+2.10%) | |
Dec 30, 2020 | 25.99 | 26.96 | 25.99 | 26.67 | 339,939 | +0.70(+2.70%) |
Dec 29, 2020 | 26.63 | 26.66 | 25.76 | 25.97 | 318,617 | -0.80(-3.00%) |
Dec 28, 2020 | 27.15 | 27.68 | 26.70 | 26.77 | 285,146 | +0.00(+0.00%) |
Dec 24, 2020 | 26.85 | 27.09 | 26.66 | 26.77 | 244,168 | +0.11(+0.42%) |
Dec 23, 2020 | 26.02 | 26.79 | 25.95 | 26.66 | 262,275 | +0.99(+3.86%) |
Dec 22, 2020 | 25.76 | 25.92 | 25.25 | 25.67 | 219,149 | +0.04(+0.15%) |
Dec 21, 2020 | 25.21 | 25.90 | 25.15 | 25.63 | 288,294 | -0.37(-1.44%) |
Dec 18, 2020 | 27.63 | 27.84 | 25.83 | 26.00 | 1,501,479 | -1.76(-6.33%) |
Dec 17, 2020 | 27.63 | 27.85 | 27.01 | 27.76 | 392,952 | +0.28(+1.02%) |
Dec 16, 2020 | 27.83 | 28.02 | 27.04 | 27.48 | 525,592 | -0.30(-1.08%) |
Dec 15, 2020 | 26.60 | 27.80 | 26.15 | 27.78 | 616,501 | +1.82(+7.02%) |
Dec 14, 2020 | 26.92 | 26.95 | 25.84 | 25.96 | 646,553 | -0.42(-1.60%) |
Dec 11, 2020 | 26.25 | 26.51 | 25.88 | 26.38 | 279,354 | -0.35(-1.29%) |
Dec 10, 2020 | 26.20 | 27.01 | 26.00 | 26.72 | 470,860 | +0.37(+1.42%) |
Dec 09, 2020 | 27.31 | 27.62 | 25.89 | 26.35 | 562,900 | -0.76(-2.79%) |
Dec 08, 2020 | 26.46 | 27.59 | 26.35 | 27.11 | 519,050 | +0.22(+0.80%) |
Dec 07, 2020 | 27.35 | 27.56 | 26.27 | 26.89 | 534,192 | -0.79(-2.87%) |
Dec 04, 2020 | 25.59 | 27.83 | 25.44 | 27.69 | 689,617 | +2.53(+10.07%) |
Dec 03, 2020 | 25.19 | 25.59 | 24.60 | 25.15 | 563,471 | +0.06(+0.22%) |
Dec 02, 2020 | 23.83 | 25.19 | 23.61 | 25.10 | 391,646 | +1.35(+5.67%) |