Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.82 | 34.15 | 32.53 | 32.99 | 852,380 | -0.88(-2.59%) |
Feb 25, 2021 | 37.35 | 37.35 | 33.81 | 33.86 | 467,313 | -2.40(-6.62%) |
Feb 24, 2021 | 35.91 | 36.67 | 35.42 | 36.26 | 445,718 | +0.57(+1.61%) |
Feb 23, 2021 | 35.99 | 36.01 | 34.18 | 35.69 | 714,428 | -0.88(-2.42%) |
Feb 22, 2021 | 35.57 | 37.00 | 34.72 | 36.57 | 1,037,711 | +1.33(+3.78%) |
Feb 19, 2021 | 32.64 | 35.30 | 32.64 | 35.24 | 662,511 | +2.73(+8.40%) |
Feb 18, 2021 | 33.63 | 33.65 | 32.39 | 32.51 | 383,484 | -1.14(-3.38%) |
Feb 17, 2021 | 33.12 | 33.79 | 31.73 | 33.65 | 602,454 | +0.60(+1.82%) |
Feb 16, 2021 | 33.28 | 33.97 | 31.97 | 33.05 | 952,263 | +0.22(+0.68%) |
Feb 12, 2021 | 28.58 | 33.41 | 28.17 | 32.82 | 1,590,603 | +4.89(+17.51%) |
Feb 11, 2021 | 28.93 | 29.10 | 25.84 | 27.93 | 964,201 | +0.51(+1.84%) |
Feb 10, 2021 | 27.38 | 27.80 | 26.62 | 27.43 | 547,486 | +0.60(+2.25%) |
Feb 09, 2021 | 27.09 | 27.14 | 26.16 | 26.82 | 427,082 | -0.53(-1.95%) |
Feb 08, 2021 | 28.10 | 28.10 | 27.25 | 27.36 | 398,803 | -0.08(-0.28%) |
Feb 05, 2021 | 26.46 | 27.65 | 26.23 | 27.44 | 301,066 | +1.40(+5.38%) |
Feb 04, 2021 | 26.10 | 26.26 | 25.82 | 26.04 | 177,402 | +0.19(+0.75%) |
Feb 03, 2021 | 26.00 | 26.61 | 25.42 | 25.84 | 431,006 | -0.24(-0.93%) |
Feb 02, 2021 | 25.72 | 26.22 | 25.35 | 26.08 | 429,043 | +0.66(+2.60%) |
Feb 01, 2021 | 24.45 | 25.53 | 24.45 | 25.42 | 241,441 | +0.97(+3.98%) |
Jan 29, 2021 | 25.39 | 25.62 | 24.32 | 24.45 | 609,848 | -1.03(-4.04%) |
Jan 28, 2021 | 23.32 | 25.93 | 23.14 | 25.48 | 930,455 | +2.60(+11.34%) |
Jan 27, 2021 | 24.80 | 25.35 | 22.75 | 22.89 | 1,342,731 | -2.53(-9.95%) |
Jan 26, 2021 | 26.05 | 26.30 | 25.36 | 25.41 | 349,187 | -0.51(-1.95%) |
Jan 25, 2021 | 26.51 | 26.93 | 25.78 | 25.92 | 352,755 | -0.51(-1.91%) |
Jan 22, 2021 | 26.25 | 26.48 | 25.48 | 26.42 | 748,604 | -0.52(-1.95%) |
Jan 21, 2021 | 27.60 | 27.99 | 26.93 | 26.95 | 337,655 | -0.65(-2.36%) |
Jan 20, 2021 | 28.91 | 28.91 | 26.97 | 27.60 | 659,597 | -1.07(-3.73%) |
Jan 19, 2021 | 29.23 | 29.93 | 28.15 | 28.67 | 535,868 | -0.48(-1.63%) |
Jan 15, 2021 | 28.93 | 29.87 | 28.27 | 29.15 | 891,988 | -0.01(-0.03%) |
Jan 14, 2021 | 28.26 | 30.08 | 27.97 | 29.16 | 867,296 | +1.14(+4.06%) |
Jan 13, 2021 | 27.78 | 28.12 | 27.22 | 28.02 | 374,448 | +0.24(+0.88%) |
Jan 12, 2021 | 27.57 | 27.99 | 27.14 | 27.78 | 355,841 | +0.53(+1.96%) |
Jan 11, 2021 | 26.74 | 27.62 | 26.50 | 27.24 | 319,673 | +0.46(+1.71%) |
Jan 08, 2021 | 27.70 | 27.70 | 25.99 | 26.78 | 1,065,408 | -0.75(-2.72%) |
Jan 07, 2021 | 26.17 | 27.68 | 26.17 | 27.53 | 788,525 | +1.58(+6.07%) |
Jan 06, 2021 | 25.11 | 26.44 | 25.06 | 25.96 | 483,750 | +1.03(+4.13%) |
Jan 05, 2021 | 25.01 | 25.54 | 24.93 | 24.93 | 295,699 | +0.06(+0.23%) |
Jan 04, 2021 | 25.27 | 25.63 | 24.49 | 24.87 | 471,575 | -0.40(-1.58%) |
Dec 31, 2020 | 25.27 | 25.27 | 25.27 | 181,533 | -0.17(-0.69%) | |
Dec 30, 2020 | 24.73 | 25.65 | 24.73 | 25.44 | 181,533 | +0.26(+1.04%) |
Dec 29, 2020 | 25.45 | 25.55 | 24.49 | 25.18 | 335,288 | -0.38(-1.48%) |
Dec 28, 2020 | 25.76 | 26.07 | 25.42 | 25.56 | 147,751 | -0.03(-0.11%) |
Dec 24, 2020 | 26.23 | 26.28 | 25.41 | 25.59 | 117,361 | -0.54(-2.08%) |
Dec 23, 2020 | 26.10 | 26.37 | 25.65 | 26.13 | 292,079 | +0.10(+0.37%) |
Dec 22, 2020 | 25.88 | 26.24 | 25.43 | 26.04 | 552,466 | +0.26(+1.02%) |
Dec 21, 2020 | 25.72 | 26.08 | 25.09 | 25.77 | 292,675 | -0.36(-1.38%) |
Dec 18, 2020 | 26.89 | 27.34 | 25.95 | 26.13 | 894,560 | -0.53(-1.97%) |
Dec 17, 2020 | 26.40 | 26.69 | 25.78 | 26.66 | 345,070 | +0.18(+0.70%) |
Dec 16, 2020 | 26.59 | 26.90 | 25.86 | 26.47 | 576,723 | +0.27(+1.04%) |
Dec 15, 2020 | 25.55 | 26.53 | 25.18 | 26.20 | 400,206 | +1.00(+3.97%) |
Dec 14, 2020 | 25.70 | 26.13 | 25.11 | 25.20 | 358,473 | -0.11(-0.42%) |
Dec 11, 2020 | 24.41 | 25.52 | 24.10 | 25.31 | 443,525 | +0.82(+3.33%) |
Dec 10, 2020 | 23.75 | 24.59 | 23.53 | 24.49 | 242,706 | +0.40(+1.65%) |
Dec 09, 2020 | 24.35 | 24.43 | 23.85 | 24.09 | 310,242 | -0.06(-0.24%) |
Dec 08, 2020 | 24.10 | 24.31 | 23.83 | 24.15 | 253,127 | -0.06(-0.24%) |
Dec 07, 2020 | 24.11 | 24.49 | 23.62 | 24.21 | 373,801 | +0.10(+0.40%) |
Dec 04, 2020 | 24.50 | 24.66 | 23.80 | 24.11 | 645,642 | -0.39(-1.59%) |
Dec 03, 2020 | 24.14 | 24.71 | 24.07 | 24.50 | 366,384 | +0.57(+2.40%) |
Dec 02, 2020 | 24.02 | 24.10 | 23.61 | 23.93 | 687,413 | +0.03(+0.12%) |