Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.21 | 32.65 | 31.27 | 31.61 | 1,009,300 | -0.60(-1.86%) |
Feb 25, 2021 | 33.48 | 34.17 | 32.15 | 32.21 | 720,472 | -1.13(-3.39%) |
Feb 24, 2021 | 33.88 | 34.19 | 33.08 | 33.34 | 673,212 | -0.14(-0.42%) |
Feb 23, 2021 | 33.50 | 33.79 | 30.85 | 33.48 | 1,559,841 | -1.29(-3.71%) |
Feb 22, 2021 | 34.59 | 35.41 | 33.94 | 34.77 | 934,834 | +0.02(+0.06%) |
Feb 19, 2021 | 34.18 | 35.04 | 33.70 | 34.75 | 1,039,800 | +0.61(+1.79%) |
Feb 18, 2021 | 34.98 | 35.04 | 33.65 | 34.14 | 1,114,198 | -1.16(-3.29%) |
Feb 17, 2021 | 35.52 | 35.81 | 34.28 | 35.30 | 1,443,390 | -0.46(-1.29%) |
Feb 16, 2021 | 37.00 | 38.36 | 35.12 | 35.76 | 1,714,030 | -0.47(-1.30%) |
Feb 12, 2021 | 35.53 | 37.00 | 34.95 | 36.23 | 2,299,700 | +0.56(+1.57%) |
Feb 11, 2021 | 35.00 | 36.30 | 34.41 | 35.67 | 3,156,451 | +1.53(+4.48%) |
Feb 10, 2021 | 34.01 | 34.41 | 31.80 | 34.14 | 2,062,269 | +0.76(+2.28%) |
Feb 09, 2021 | 32.20 | 34.50 | 32.15 | 33.38 | 2,153,835 | +1.28(+3.99%) |
Feb 08, 2021 | 31.02 | 32.90 | 30.65 | 32.10 | 2,196,201 | +1.71(+5.63%) |
Feb 05, 2021 | 32.08 | 32.08 | 29.73 | 30.39 | 2,359,400 | -1.07(-3.40%) |
Feb 04, 2021 | 31.64 | 33.47 | 31.00 | 31.46 | 3,228,829 | +0.05(+0.16%) |
Feb 03, 2021 | 31.35 | 31.97 | 30.72 | 31.41 | 1,838,424 | +0.34(+1.09%) |
Feb 02, 2021 | 31.33 | 31.40 | 30.27 | 31.07 | 1,104,579 | +0.06(+0.19%) |
Feb 01, 2021 | 29.53 | 31.17 | 29.27 | 31.01 | 1,404,263 | +1.84(+6.31%) |
Jan 29, 2021 | 28.49 | 29.50 | 28.01 | 29.17 | 1,527,400 | +0.80(+2.82%) |
Jan 28, 2021 | 27.95 | 28.67 | 27.24 | 28.37 | 902,419 | +0.22(+0.78%) |
Jan 27, 2021 | 27.52 | 29.18 | 27.15 | 28.15 | 1,204,757 | -0.09(-0.32%) |
Jan 26, 2021 | 29.28 | 29.54 | 27.85 | 28.24 | 986,197 | -1.00(-3.42%) |
Jan 25, 2021 | 29.25 | 31.48 | 29.03 | 29.24 | 1,708,979 | -0.07(-0.24%) |
Jan 22, 2021 | 29.00 | 29.53 | 28.41 | 29.31 | 1,081,900 | +1.09(+3.86%) |
Jan 21, 2021 | 28.95 | 29.67 | 27.95 | 28.22 | 863,581 | -0.24(-0.84%) |
Jan 20, 2021 | 28.50 | 28.61 | 27.25 | 28.46 | 918,490 | +0.21(+0.74%) |
Jan 19, 2021 | 28.69 | 28.78 | 27.55 | 28.25 | 832,433 | +0.09(+0.32%) |
Jan 15, 2021 | 28.53 | 28.81 | 27.45 | 28.16 | 844,300 | -0.66(-2.29%) |
Jan 14, 2021 | 28.45 | 30.14 | 28.45 | 28.82 | 1,372,204 | +0.82(+2.93%) |
Jan 13, 2021 | 29.29 | 29.94 | 27.49 | 28.00 | 1,265,703 | -1.22(-4.18%) |
Jan 12, 2021 | 28.69 | 29.30 | 28.08 | 29.22 | 857,070 | +1.10(+3.91%) |
Jan 11, 2021 | 27.49 | 28.87 | 27.14 | 28.12 | 1,242,176 | +0.22(+0.79%) |
Jan 08, 2021 | 29.86 | 30.15 | 26.90 | 27.90 | 2,115,400 | -1.87(-6.28%) |
Jan 07, 2021 | 29.00 | 29.92 | 27.83 | 29.77 | 2,245,863 | +1.06(+3.69%) |
Jan 06, 2021 | 25.67 | 29.06 | 25.34 | 28.71 | 2,887,155 | +3.79(+15.21%) |
Jan 05, 2021 | 24.00 | 25.19 | 23.84 | 24.92 | 1,177,100 | +0.73(+3.02%) |
Jan 04, 2021 | 24.25 | 24.53 | 23.26 | 24.19 | 1,514,648 | +0.43(+1.81%) |
Dec 31, 2020 | 23.76 | 23.76 | 23.76 | 713,638 | -0.23(-0.96%) | |
Dec 30, 2020 | 23.70 | 24.53 | 23.52 | 23.99 | 713,638 | +0.36(+1.52%) |
Dec 29, 2020 | 25.35 | 25.43 | 23.22 | 23.63 | 1,784,966 | -1.83(-7.19%) |
Dec 28, 2020 | 26.08 | 26.60 | 24.86 | 25.46 | 1,309,539 | -0.31(-1.20%) |
Dec 24, 2020 | 26.50 | 26.98 | 25.63 | 25.77 | 622,800 | -0.43(-1.64%) |
Dec 23, 2020 | 25.76 | 26.67 | 25.26 | 26.20 | 2,056,509 | +0.49(+1.91%) |
Dec 22, 2020 | 21.84 | 26.63 | 21.76 | 25.71 | 5,557,316 | +4.64(+22.02%) |
Dec 21, 2020 | 20.00 | 21.09 | 20.00 | 21.07 | 1,285,111 | +0.97(+4.83%) |
Dec 18, 2020 | 20.67 | 20.97 | 19.95 | 20.10 | 3,223,200 | -0.28(-1.37%) |
Dec 17, 2020 | 20.74 | 21.24 | 20.10 | 20.38 | 2,421,193 | -0.20(-0.97%) |
Dec 16, 2020 | 21.23 | 21.23 | 20.55 | 20.58 | 827,140 | -0.39(-1.86%) |
Dec 15, 2020 | 19.84 | 21.00 | 19.66 | 20.97 | 1,430,655 | +1.19(+6.02%) |
Dec 14, 2020 | 19.69 | 19.95 | 19.28 | 19.78 | 832,348 | +0.33(+1.70%) |
Dec 11, 2020 | 19.80 | 19.96 | 19.27 | 19.45 | 644,500 | -0.36(-1.82%) |
Dec 10, 2020 | 19.64 | 20.11 | 19.30 | 19.81 | 749,986 | +0.18(+0.92%) |
Dec 09, 2020 | 19.95 | 20.51 | 19.56 | 19.63 | 1,174,482 | -0.09(-0.46%) |
Dec 08, 2020 | 19.68 | 19.74 | 18.75 | 19.72 | 1,476,899 | +0.28(+1.44%) |
Dec 07, 2020 | 19.93 | 20.24 | 19.42 | 19.44 | 1,531,562 | -0.58(-2.90%) |
Dec 04, 2020 | 19.90 | 20.26 | 19.87 | 20.02 | 1,131,800 | +0.08(+0.40%) |
Dec 03, 2020 | 20.31 | 20.41 | 19.83 | 19.94 | 747,553 | -0.31(-1.53%) |
Dec 02, 2020 | 20.30 | 20.54 | 19.85 | 20.25 | 656,774 | -0.15(-0.74%) |