Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.12 | 29.30 | 26.65 | 28.02 | 9,630,900 | -0.68(-2.37%) |
Feb 25, 2021 | 30.21 | 31.65 | 28.08 | 28.70 | 11,090,611 | -2.12(-6.88%) |
Feb 24, 2021 | 28.50 | 30.82 | 28.20 | 30.82 | 9,258,054 | +2.78(+9.91%) |
Feb 23, 2021 | 27.33 | 28.86 | 25.10 | 28.04 | 13,082,303 | -1.59(-5.37%) |
Feb 22, 2021 | 30.77 | 30.87 | 29.47 | 29.63 | 6,943,548 | -1.95(-6.17%) |
Feb 19, 2021 | 32.46 | 33.48 | 31.24 | 31.58 | 8,289,700 | +0.40(+1.28%) |
Feb 18, 2021 | 30.99 | 31.79 | 29.07 | 31.18 | 10,631,603 | -0.34(-1.08%) |
Feb 17, 2021 | 32.50 | 32.56 | 30.28 | 31.52 | 9,739,022 | -1.23(-3.76%) |
Feb 16, 2021 | 35.59 | 35.74 | 31.81 | 32.75 | 10,916,161 | -1.84(-5.32%) |
Feb 12, 2021 | 34.30 | 37.17 | 33.73 | 34.59 | 9,018,900 | -1.29(-3.60%) |
Feb 11, 2021 | 35.24 | 39.24 | 34.43 | 35.88 | 17,986,552 | +1.88(+5.53%) |
Feb 10, 2021 | 33.08 | 35.38 | 31.28 | 34.00 | 25,308,880 | +2.90(+9.32%) |
Feb 09, 2021 | 28.02 | 31.93 | 27.72 | 31.10 | 18,840,170 | +3.80(+13.92%) |
Feb 08, 2021 | 27.75 | 28.01 | 27.25 | 27.30 | 14,188,484 | +0.70(+2.63%) |
Feb 05, 2021 | 26.88 | 27.10 | 26.31 | 26.60 | 24,249,098 | -1.88(-6.60%) |
Feb 04, 2021 | 28.58 | 29.62 | 27.69 | 28.48 | 5,552,340 | -0.13(-0.45%) |
Feb 03, 2021 | 27.41 | 29.91 | 27.04 | 28.61 | 8,425,212 | +0.14(+0.49%) |
Feb 02, 2021 | 27.10 | 28.80 | 26.60 | 28.47 | 6,178,294 | +2.22(+8.46%) |
Feb 01, 2021 | 26.20 | 27.39 | 25.52 | 26.25 | 4,228,742 | +0.13(+0.50%) |
Jan 29, 2021 | 25.17 | 26.36 | 24.68 | 26.12 | 5,603,700 | +1.10(+4.40%) |
Jan 28, 2021 | 25.97 | 26.18 | 24.97 | 25.02 | 4,497,473 | -0.16(-0.64%) |
Jan 27, 2021 | 26.38 | 26.83 | 24.53 | 25.18 | 9,762,449 | -2.52(-9.10%) |
Jan 26, 2021 | 28.04 | 29.97 | 27.01 | 27.70 | 8,121,679 | +0.37(+1.35%) |
Jan 25, 2021 | 28.74 | 28.90 | 26.58 | 27.33 | 11,431,856 | -1.81(-6.21%) |
Jan 22, 2021 | 29.07 | 30.39 | 28.58 | 29.14 | 4,702,200 | -0.60(-2.02%) |
Jan 21, 2021 | 30.95 | 31.50 | 29.35 | 29.74 | 6,432,641 | -0.26(-0.87%) |
Jan 20, 2021 | 29.05 | 31.27 | 28.20 | 30.00 | 9,025,240 | +1.84(+6.53%) |
Jan 19, 2021 | 26.00 | 28.24 | 25.70 | 28.16 | 5,593,791 | +2.13(+8.18%) |
Jan 15, 2021 | 26.70 | 26.75 | 25.00 | 26.03 | 4,837,000 | -0.50(-1.88%) |
Jan 14, 2021 | 27.05 | 27.25 | 26.20 | 26.53 | 3,732,189 | -0.31(-1.15%) |
Jan 13, 2021 | 28.00 | 28.06 | 26.71 | 26.84 | 4,251,945 | -0.86(-3.10%) |
Jan 12, 2021 | 26.07 | 28.70 | 25.89 | 27.70 | 4,736,127 | +1.47(+5.60%) |
Jan 11, 2021 | 26.40 | 26.94 | 25.81 | 26.23 | 3,339,212 | -0.56(-2.09%) |
Jan 08, 2021 | 28.04 | 28.35 | 26.10 | 26.79 | 5,795,200 | -1.34(-4.76%) |
Jan 07, 2021 | 28.48 | 29.22 | 27.54 | 28.13 | 5,387,205 | +1.13(+4.19%) |
Jan 06, 2021 | 26.00 | 28.49 | 26.00 | 27.00 | 6,944,756 | +1.40(+5.47%) |
Jan 05, 2021 | 24.00 | 26.21 | 23.74 | 25.60 | 4,579,090 | +1.59(+6.62%) |
Jan 04, 2021 | 22.81 | 24.17 | 21.41 | 24.01 | 4,477,221 | +1.28(+5.63%) |
Dec 31, 2020 | 22.73 | 22.73 | 22.73 | 3,209,834 | -1.54(-6.35%) | |
Dec 30, 2020 | 25.19 | 25.20 | 23.75 | 24.27 | 3,209,834 | -0.74(-2.96%) |
Dec 29, 2020 | 24.51 | 25.30 | 22.03 | 25.01 | 6,241,536 | +0.50(+2.04%) |
Dec 28, 2020 | 27.15 | 27.40 | 24.00 | 24.51 | 6,663,228 | -2.84(-10.38%) |
Dec 24, 2020 | 27.52 | 29.45 | 26.90 | 27.35 | 3,701,400 | +0.10(+0.37%) |
Dec 23, 2020 | 29.15 | 29.50 | 26.81 | 27.25 | 6,624,003 | -2.40(-8.09%) |
Dec 22, 2020 | 32.08 | 32.39 | 28.51 | 29.65 | 5,685,635 | -1.60(-5.12%) |