Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.92 | 30.67 | 29.42 | 30.37 | 662,200 | +0.62(+2.08%) |
Feb 25, 2021 | 32.00 | 32.07 | 29.68 | 29.75 | 598,953 | -2.23(-6.97%) |
Feb 24, 2021 | 31.59 | 32.41 | 31.38 | 31.98 | 479,053 | +0.63(+2.01%) |
Feb 23, 2021 | 32.03 | 32.65 | 31.31 | 31.35 | 698,546 | -1.09(-3.36%) |
Feb 22, 2021 | 30.88 | 32.49 | 30.88 | 32.44 | 360,382 | +1.10(+3.51%) |
Feb 19, 2021 | 30.48 | 31.50 | 30.48 | 31.34 | 405,000 | +1.12(+3.71%) |
Feb 18, 2021 | 31.53 | 31.53 | 30.01 | 30.22 | 435,152 | -1.62(-5.09%) |
Feb 17, 2021 | 31.82 | 32.23 | 31.13 | 31.84 | 544,054 | -0.27(-0.84%) |
Feb 16, 2021 | 33.06 | 33.32 | 31.97 | 32.11 | 433,558 | -0.60(-1.83%) |
Feb 12, 2021 | 33.00 | 33.38 | 32.48 | 32.71 | 506,500 | -0.28(-0.85%) |
Feb 11, 2021 | 32.95 | 33.17 | 31.94 | 32.99 | 447,665 | +0.11(+0.33%) |
Feb 10, 2021 | 32.86 | 33.56 | 32.60 | 32.88 | 450,070 | +0.41(+1.26%) |
Feb 09, 2021 | 32.03 | 32.64 | 31.46 | 32.47 | 492,394 | +0.45(+1.41%) |
Feb 08, 2021 | 30.63 | 32.04 | 30.59 | 32.02 | 755,675 | +1.67(+5.50%) |
Feb 05, 2021 | 30.20 | 30.52 | 29.83 | 30.35 | 838,400 | +0.42(+1.40%) |
Feb 04, 2021 | 30.40 | 30.83 | 29.13 | 29.93 | 896,116 | -0.27(-0.89%) |
Feb 03, 2021 | 30.60 | 32.97 | 30.01 | 30.20 | 1,444,775 | +3.28(+12.18%) |
Feb 02, 2021 | 26.87 | 27.04 | 26.44 | 26.92 | 427,843 | +0.43(+1.62%) |
Feb 01, 2021 | 26.13 | 26.65 | 25.84 | 26.49 | 277,890 | +0.68(+2.63%) |
Jan 29, 2021 | 26.77 | 26.96 | 25.47 | 25.81 | 663,500 | -0.96(-3.59%) |
Jan 28, 2021 | 27.43 | 27.60 | 26.76 | 26.77 | 391,841 | -0.28(-1.04%) |
Jan 27, 2021 | 27.31 | 27.54 | 26.52 | 27.05 | 757,160 | -0.70(-2.52%) |
Jan 26, 2021 | 28.26 | 28.74 | 27.52 | 27.75 | 471,380 | -0.17(-0.61%) |
Jan 25, 2021 | 28.18 | 28.56 | 27.53 | 27.92 | 566,933 | -0.31(-1.10%) |
Jan 22, 2021 | 27.41 | 28.28 | 27.31 | 28.23 | 487,400 | +0.57(+2.06%) |
Jan 21, 2021 | 26.71 | 27.85 | 26.69 | 27.66 | 430,271 | +1.07(+4.02%) |
Jan 20, 2021 | 26.92 | 27.15 | 26.44 | 26.59 | 370,193 | -0.13(-0.49%) |
Jan 19, 2021 | 26.68 | 27.17 | 26.52 | 26.72 | 453,344 | +0.38(+1.44%) |
Jan 15, 2021 | 26.46 | 26.71 | 25.97 | 26.34 | 333,400 | -0.65(-2.41%) |
Jan 14, 2021 | 27.09 | 27.50 | 26.68 | 26.99 | 447,798 | +0.12(+0.45%) |
Jan 13, 2021 | 27.69 | 28.16 | 26.77 | 26.87 | 467,672 | -0.62(-2.26%) |
Jan 12, 2021 | 27.99 | 28.44 | 27.48 | 27.49 | 990,806 | -0.36(-1.29%) |
Jan 11, 2021 | 27.79 | 28.44 | 27.68 | 27.85 | 421,411 | -0.39(-1.38%) |
Jan 08, 2021 | 28.82 | 29.15 | 27.74 | 28.24 | 512,500 | -0.46(-1.60%) |
Jan 07, 2021 | 29.15 | 29.53 | 28.51 | 28.70 | 541,550 | -0.02(-0.07%) |
Jan 06, 2021 | 28.49 | 29.17 | 28.35 | 28.72 | 792,642 | +0.93(+3.35%) |
Jan 05, 2021 | 27.42 | 28.10 | 27.42 | 27.79 | 262,076 | +0.37(+1.35%) |
Jan 04, 2021 | 28.19 | 28.43 | 27.10 | 27.42 | 718,930 | -0.49(-1.76%) |
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 246,965 | +0.18(+0.65%) | |
Dec 30, 2020 | 27.30 | 27.88 | 27.24 | 27.73 | 246,965 | +0.39(+1.43%) |
Dec 29, 2020 | 28.20 | 28.20 | 27.03 | 27.34 | 272,629 | -0.61(-2.18%) |
Dec 28, 2020 | 28.36 | 28.53 | 27.94 | 27.95 | 314,036 | -0.04(-0.14%) |
Dec 24, 2020 | 28.37 | 28.37 | 27.76 | 27.99 | 92,600 | -0.16(-0.57%) |
Dec 23, 2020 | 28.23 | 28.33 | 27.89 | 28.15 | 386,524 | +0.26(+0.93%) |
Dec 22, 2020 | 28.19 | 28.35 | 27.80 | 27.89 | 318,116 | -0.24(-0.85%) |
Dec 21, 2020 | 27.58 | 28.42 | 27.45 | 28.13 | 321,483 | -0.17(-0.60%) |
Dec 18, 2020 | 28.56 | 29.09 | 28.19 | 28.30 | 1,721,600 | -0.18(-0.63%) |
Dec 17, 2020 | 28.61 | 28.82 | 28.16 | 28.48 | 400,934 | -0.09(-0.32%) |
Dec 16, 2020 | 28.67 | 28.93 | 28.52 | 28.57 | 425,490 | +0.13(+0.46%) |
Dec 15, 2020 | 27.76 | 28.58 | 27.55 | 28.44 | 420,125 | +1.12(+4.10%) |
Dec 14, 2020 | 28.10 | 28.30 | 27.31 | 27.32 | 398,472 | -0.26(-0.94%) |
Dec 11, 2020 | 27.44 | 27.99 | 27.33 | 27.58 | 432,500 | -0.23(-0.83%) |
Dec 10, 2020 | 27.72 | 27.96 | 27.31 | 27.81 | 358,497 | -0.27(-0.96%) |
Dec 09, 2020 | 27.89 | 28.44 | 27.62 | 28.08 | 522,530 | +0.38(+1.37%) |
Dec 08, 2020 | 28.00 | 28.31 | 27.47 | 27.70 | 1,181,837 | -0.44(-1.56%) |
Dec 07, 2020 | 28.10 | 28.61 | 27.93 | 28.14 | 761,169 | +0.03(+0.11%) |
Dec 04, 2020 | 27.26 | 28.18 | 27.26 | 28.11 | 533,600 | +0.93(+3.42%) |
Dec 03, 2020 | 27.51 | 28.49 | 26.96 | 27.18 | 784,738 | -0.10(-0.37%) |
Dec 02, 2020 | 26.92 | 27.49 | 26.08 | 27.28 | 1,031,553 | +0.29(+1.07%) |