Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.47 | 29.96 | 28.47 | 29.44 | 484,300 | +1.41(+5.03%) |
Feb 25, 2021 | 25.50 | 29.98 | 25.50 | 28.03 | 761,844 | -1.64(-5.53%) |
Feb 24, 2021 | 29.05 | 29.91 | 28.84 | 29.67 | 77,001 | +0.75(+2.59%) |
Feb 23, 2021 | 29.59 | 29.66 | 28.81 | 28.92 | 73,143 | -0.72(-2.43%) |
Feb 22, 2021 | 29.53 | 29.84 | 29.20 | 29.64 | 71,081 | -0.05(-0.17%) |
Feb 19, 2021 | 29.42 | 30.23 | 28.67 | 29.69 | 50,600 | +0.30(+1.02%) |
Feb 18, 2021 | 29.06 | 29.74 | 28.84 | 29.39 | 54,473 | +0.23(+0.79%) |
Feb 17, 2021 | 29.58 | 29.58 | 28.66 | 29.16 | 61,060 | -0.53(-1.79%) |
Feb 16, 2021 | 31.45 | 31.61 | 29.61 | 29.69 | 53,717 | -1.70(-5.42%) |
Feb 12, 2021 | 30.85 | 31.54 | 30.73 | 31.39 | 62,100 | +0.28(+0.90%) |
Feb 11, 2021 | 30.37 | 31.11 | 30.30 | 31.11 | 105,763 | +0.49(+1.60%) |
Feb 10, 2021 | 30.99 | 31.16 | 30.39 | 30.62 | 111,578 | -0.40(-1.29%) |
Feb 09, 2021 | 30.85 | 31.28 | 30.69 | 31.02 | 78,617 | +0.03(+0.10%) |
Feb 08, 2021 | 29.87 | 31.19 | 29.87 | 30.99 | 63,655 | +1.13(+3.78%) |
Feb 05, 2021 | 29.90 | 29.90 | 29.18 | 29.86 | 62,300 | +0.26(+0.88%) |
Feb 04, 2021 | 28.93 | 29.92 | 28.93 | 29.60 | 101,080 | +0.65(+2.25%) |
Feb 03, 2021 | 29.76 | 29.96 | 28.90 | 28.95 | 49,988 | -0.66(-2.23%) |
Feb 02, 2021 | 29.73 | 29.97 | 29.40 | 29.61 | 66,951 | +0.35(+1.20%) |
Feb 01, 2021 | 28.82 | 29.68 | 28.38 | 29.26 | 124,648 | +0.48(+1.67%) |
Jan 29, 2021 | 27.53 | 29.60 | 27.29 | 28.78 | 148,300 | +1.32(+4.81%) |
Jan 28, 2021 | 27.92 | 28.36 | 27.33 | 27.46 | 71,021 | -0.66(-2.35%) |
Jan 27, 2021 | 28.02 | 29.01 | 27.90 | 28.12 | 87,328 | -1.44(-4.87%) |
Jan 26, 2021 | 29.86 | 29.91 | 29.39 | 29.56 | 34,275 | -0.17(-0.57%) |
Jan 25, 2021 | 29.40 | 29.96 | 28.92 | 29.73 | 69,930 | +0.15(+0.51%) |
Jan 22, 2021 | 30.05 | 30.20 | 29.14 | 29.58 | 54,000 | -0.67(-2.21%) |
Jan 21, 2021 | 30.18 | 30.60 | 30.01 | 30.25 | 68,326 | +0.21(+0.70%) |
Jan 20, 2021 | 31.17 | 31.40 | 30.03 | 30.04 | 62,777 | -1.16(-3.72%) |
Jan 19, 2021 | 31.55 | 31.71 | 30.98 | 31.20 | 67,179 | +0.03(+0.10%) |
Jan 15, 2021 | 31.67 | 31.99 | 30.83 | 31.17 | 72,100 | -0.46(-1.45%) |
Jan 14, 2021 | 31.31 | 32.15 | 31.31 | 31.63 | 45,393 | +0.43(+1.38%) |
Jan 13, 2021 | 31.32 | 31.44 | 31.03 | 31.20 | 38,909 | -0.31(-0.98%) |
Jan 12, 2021 | 32.23 | 32.23 | 31.27 | 31.51 | 84,161 | -0.43(-1.35%) |
Jan 11, 2021 | 31.51 | 32.14 | 31.51 | 31.94 | 39,419 | +0.07(+0.22%) |
Jan 08, 2021 | 32.11 | 32.11 | 31.12 | 31.87 | 52,600 | +0.01(+0.03%) |
Jan 07, 2021 | 32.09 | 32.53 | 31.35 | 31.86 | 54,453 | -0.30(-0.93%) |
Jan 06, 2021 | 32.42 | 32.98 | 31.51 | 32.16 | 128,191 | +0.14(+0.44%) |
Jan 05, 2021 | 30.28 | 32.50 | 29.98 | 32.02 | 99,108 | +1.84(+6.10%) |
Jan 04, 2021 | 30.46 | 30.62 | 29.57 | 30.18 | 62,858 | -0.30(-0.98%) |
Dec 31, 2020 | 30.48 | 30.48 | 30.48 | 45,467 | +0.58(+1.94%) | |
Dec 30, 2020 | 29.62 | 30.14 | 28.66 | 29.90 | 45,467 | +0.35(+1.18%) |
Dec 29, 2020 | 31.38 | 31.41 | 29.40 | 29.55 | 61,171 | -1.74(-5.56%) |
Dec 28, 2020 | 32.16 | 32.16 | 30.93 | 31.29 | 101,978 | -0.46(-1.45%) |
Dec 24, 2020 | 31.82 | 32.06 | 31.05 | 31.75 | 64,900 | -0.15(-0.47%) |
Dec 23, 2020 | 31.89 | 32.00 | 30.76 | 31.90 | 90,173 | +0.17(+0.54%) |
Dec 22, 2020 | 33.69 | 33.70 | 31.15 | 31.73 | 128,011 | -1.95(-5.79%) |
Dec 21, 2020 | 34.67 | 34.80 | 32.21 | 33.68 | 96,202 | -1.32(-3.77%) |
Dec 18, 2020 | 33.35 | 35.92 | 32.98 | 35.00 | 455,400 | +2.90(+9.03%) |
Dec 17, 2020 | 32.74 | 32.74 | 31.60 | 32.10 | 65,789 | -0.61(-1.86%) |
Dec 16, 2020 | 32.37 | 33.28 | 31.80 | 32.71 | 92,519 | +0.58(+1.81%) |
Dec 15, 2020 | 31.92 | 32.30 | 31.60 | 32.13 | 42,865 | +0.37(+1.16%) |
Dec 14, 2020 | 32.48 | 32.48 | 31.71 | 31.76 | 48,664 | -0.64(-1.98%) |
Dec 11, 2020 | 32.69 | 32.86 | 32.00 | 32.40 | 26,000 | -0.46(-1.40%) |
Dec 10, 2020 | 32.61 | 33.09 | 32.47 | 32.86 | 30,042 | -0.01(-0.03%) |
Dec 09, 2020 | 33.31 | 33.63 | 32.26 | 32.87 | 56,467 | -0.26(-0.78%) |
Dec 08, 2020 | 32.47 | 33.47 | 32.32 | 33.13 | 75,589 | +0.38(+1.16%) |
Dec 07, 2020 | 32.46 | 32.88 | 31.96 | 32.75 | 56,652 | +0.25(+0.77%) |
Dec 04, 2020 | 31.47 | 32.74 | 31.47 | 32.50 | 44,700 | +1.06(+3.37%) |
Dec 03, 2020 | 31.22 | 31.44 | 30.99 | 31.44 | 31,858 | +0.30(+0.96%) |
Dec 02, 2020 | 31.23 | 31.46 | 30.95 | 31.14 | 41,999 | -0.02(-0.06%) |