Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.01 | 30.67 | 28.54 | 29.87 | 2,377,001 | +4.65(+18.45%) |
Feb 25, 2021 | 26.88 | 26.97 | 25.22 | 25.22 | 680,113 | -1.80(-6.67%) |
Feb 24, 2021 | 25.47 | 27.20 | 25.21 | 27.02 | 802,324 | +1.70(+6.71%) |
Feb 23, 2021 | 25.78 | 26.02 | 25.04 | 25.32 | 512,888 | -0.54(-2.08%) |
Feb 22, 2021 | 25.73 | 26.14 | 25.56 | 25.86 | 431,434 | -0.16(-0.62%) |
Feb 19, 2021 | 25.47 | 26.17 | 25.20 | 26.02 | 415,750 | +0.55(+2.15%) |
Feb 18, 2021 | 25.77 | 25.85 | 25.01 | 25.47 | 422,924 | -0.38(-1.46%) |
Feb 17, 2021 | 25.64 | 26.25 | 25.48 | 25.85 | 389,415 | +0.31(+1.22%) |
Feb 16, 2021 | 25.85 | 25.88 | 25.12 | 25.54 | 382,355 | -0.21(-0.81%) |
Feb 12, 2021 | 26.01 | 26.20 | 25.49 | 25.75 | 251,844 | -0.30(-1.16%) |
Feb 11, 2021 | 25.84 | 26.26 | 25.63 | 26.05 | 357,816 | +0.37(+1.43%) |
Feb 10, 2021 | 26.22 | 26.30 | 25.63 | 25.68 | 358,829 | -0.44(-1.70%) |
Feb 09, 2021 | 26.13 | 26.30 | 25.42 | 26.13 | 479,527 | +0.06(+0.22%) |
Feb 08, 2021 | 25.70 | 26.18 | 25.63 | 26.07 | 352,340 | +0.44(+1.73%) |
Feb 05, 2021 | 26.42 | 26.42 | 25.44 | 25.63 | 323,255 | -0.42(-1.63%) |
Feb 04, 2021 | 25.68 | 26.10 | 25.48 | 26.05 | 294,340 | +0.42(+1.62%) |
Feb 03, 2021 | 25.44 | 25.73 | 25.18 | 25.63 | 323,845 | +0.11(+0.44%) |
Feb 02, 2021 | 25.88 | 25.95 | 25.34 | 25.52 | 372,120 | +0.10(+0.41%) |
Feb 01, 2021 | 24.49 | 25.61 | 24.48 | 25.42 | 472,137 | +1.16(+4.79%) |
Jan 29, 2021 | 25.43 | 25.62 | 24.18 | 24.26 | 805,966 | -1.26(-4.92%) |
Jan 28, 2021 | 26.13 | 26.45 | 25.34 | 25.51 | 483,756 | -0.27(-1.06%) |
Jan 27, 2021 | 26.25 | 26.44 | 25.15 | 25.79 | 606,778 | -1.13(-4.21%) |
Jan 26, 2021 | 27.12 | 27.35 | 26.60 | 26.92 | 347,906 | -0.03(-0.11%) |
Jan 25, 2021 | 26.55 | 27.20 | 26.24 | 26.95 | 376,805 | +0.14(+0.53%) |
Jan 22, 2021 | 26.74 | 27.14 | 26.47 | 26.80 | 503,901 | -0.24(-0.87%) |
Jan 21, 2021 | 27.10 | 27.52 | 26.85 | 27.04 | 392,812 | +0.03(+0.10%) |
Jan 20, 2021 | 27.03 | 27.27 | 26.64 | 27.01 | 597,951 | +0.04(+0.14%) |
Jan 19, 2021 | 27.38 | 27.84 | 26.79 | 26.97 | 621,012 | +0.06(+0.21%) |
Jan 15, 2021 | 27.16 | 27.47 | 26.85 | 26.92 | 481,333 | -0.60(-2.19%) |
Jan 14, 2021 | 27.52 | 28.16 | 27.43 | 27.52 | 389,694 | +0.09(+0.34%) |
Jan 13, 2021 | 27.59 | 27.86 | 27.15 | 27.43 | 545,854 | -0.16(-0.58%) |
Jan 12, 2021 | 28.29 | 28.36 | 27.57 | 27.59 | 550,107 | -0.79(-2.79%) |
Jan 11, 2021 | 28.48 | 29.13 | 28.13 | 28.38 | 424,782 | -0.49(-1.70%) |
Jan 08, 2021 | 29.15 | 29.54 | 28.25 | 28.87 | 1,231,463 | -0.22(-0.75%) |
Jan 07, 2021 | 28.70 | 29.26 | 28.50 | 29.09 | 560,839 | +0.51(+1.78%) |
Jan 06, 2021 | 27.99 | 29.26 | 27.65 | 28.58 | 1,650,154 | +1.04(+3.77%) |
Jan 05, 2021 | 26.43 | 28.00 | 26.32 | 27.54 | 761,186 | +1.27(+4.85%) |
Jan 04, 2021 | 26.36 | 26.36 | 25.53 | 26.27 | 704,129 | +0.16(+0.61%) |
Dec 31, 2020 | 26.11 | 26.11 | 26.11 | 247,196 | +0.22(+0.84%) | |
Dec 30, 2020 | 25.77 | 26.17 | 25.58 | 25.89 | 247,196 | +0.23(+0.88%) |
Dec 29, 2020 | 25.93 | 26.22 | 25.33 | 25.66 | 281,136 | -0.21(-0.80%) |
Dec 28, 2020 | 25.67 | 26.15 | 25.61 | 25.87 | 328,099 | +0.42(+1.67%) |
Dec 24, 2020 | 25.76 | 25.78 | 25.29 | 25.45 | 134,133 | -0.07(-0.26%) |
Dec 23, 2020 | 25.43 | 25.73 | 25.19 | 25.51 | 265,041 | +0.39(+1.54%) |
Dec 22, 2020 | 24.80 | 25.31 | 24.63 | 25.12 | 236,701 | +0.36(+1.45%) |
Dec 21, 2020 | 24.86 | 25.08 | 24.20 | 24.77 | 498,169 | -0.70(-2.74%) |
Dec 18, 2020 | 25.49 | 26.01 | 25.29 | 25.46 | 1,233,794 | +0.08(+0.30%) |
Dec 17, 2020 | 24.93 | 25.48 | 24.88 | 25.39 | 345,313 | +0.70(+2.83%) |
Dec 16, 2020 | 24.61 | 24.80 | 24.16 | 24.69 | 309,584 | +0.16(+0.65%) |
Dec 15, 2020 | 24.37 | 24.71 | 23.98 | 24.53 | 355,591 | +0.42(+1.76%) |
Dec 14, 2020 | 24.29 | 24.57 | 23.97 | 24.11 | 379,002 | +0.14(+0.59%) |
Dec 11, 2020 | 24.95 | 25.09 | 23.68 | 23.96 | 365,635 | -1.24(-4.91%) |
Dec 10, 2020 | 24.52 | 25.30 | 24.28 | 25.20 | 469,418 | +0.50(+2.03%) |
Dec 09, 2020 | 24.55 | 24.88 | 24.37 | 24.70 | 494,565 | +0.39(+1.59%) |
Dec 08, 2020 | 23.42 | 24.48 | 23.42 | 24.31 | 497,142 | +0.70(+2.96%) |
Dec 07, 2020 | 23.47 | 23.70 | 22.96 | 23.61 | 478,762 | +0.08(+0.36%) |
Dec 04, 2020 | 22.98 | 23.59 | 22.81 | 23.53 | 356,099 | +0.57(+2.47%) |
Dec 03, 2020 | 23.03 | 23.17 | 22.74 | 22.96 | 335,757 | -0.07(-0.29%) |
Dec 02, 2020 | 22.77 | 23.16 | 22.57 | 23.03 | 339,772 | +0.21(+0.91%) |