Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.22 | 29.52 | 28.11 | 28.79 | 332,400 | -0.39(-1.32%) |
Feb 25, 2021 | 29.80 | 30.20 | 28.83 | 29.18 | 378,268 | -0.59(-2.00%) |
Feb 24, 2021 | 29.57 | 29.83 | 29.34 | 29.77 | 437,151 | +0.64(+2.20%) |
Feb 23, 2021 | 28.38 | 29.41 | 27.82 | 29.13 | 421,365 | -0.54(-1.82%) |
Feb 22, 2021 | 28.42 | 30.12 | 28.11 | 29.67 | 421,787 | +1.19(+4.18%) |
Feb 19, 2021 | 28.79 | 29.21 | 28.29 | 28.48 | 497,200 | +0.08(+0.28%) |
Feb 18, 2021 | 28.44 | 28.70 | 27.54 | 28.40 | 269,615 | -0.38(-1.32%) |
Feb 17, 2021 | 29.21 | 29.40 | 28.23 | 28.78 | 338,844 | -0.58(-1.98%) |
Feb 16, 2021 | 29.60 | 30.13 | 29.02 | 29.36 | 427,274 | -0.15(-0.51%) |
Feb 12, 2021 | 29.36 | 29.80 | 29.00 | 29.51 | 251,500 | -0.13(-0.44%) |
Feb 11, 2021 | 30.01 | 30.52 | 29.17 | 29.64 | 464,413 | -0.25(-0.84%) |
Feb 10, 2021 | 29.93 | 30.43 | 28.87 | 29.89 | 521,587 | +0.38(+1.29%) |
Feb 09, 2021 | 29.87 | 30.11 | 29.05 | 29.51 | 324,476 | -0.28(-0.94%) |
Feb 08, 2021 | 29.49 | 29.94 | 28.91 | 29.79 | 330,496 | +0.30(+1.02%) |
Feb 05, 2021 | 28.99 | 29.51 | 28.08 | 29.49 | 406,900 | +1.20(+4.24%) |
Feb 04, 2021 | 27.88 | 28.52 | 27.56 | 28.29 | 327,693 | +0.63(+2.28%) |
Feb 03, 2021 | 26.92 | 28.08 | 26.64 | 27.66 | 554,587 | +1.35(+5.13%) |
Feb 02, 2021 | 26.71 | 26.82 | 25.83 | 26.31 | 1,093,172 | -0.08(-0.30%) |
Feb 01, 2021 | 27.27 | 27.59 | 24.68 | 26.39 | 600,279 | -0.65(-2.40%) |
Jan 29, 2021 | 27.73 | 28.48 | 26.57 | 27.04 | 820,200 | -0.41(-1.49%) |
Jan 28, 2021 | 27.10 | 28.05 | 26.75 | 27.45 | 783,386 | +0.57(+2.12%) |
Jan 27, 2021 | 25.41 | 27.16 | 24.78 | 26.88 | 688,136 | +0.65(+2.48%) |
Jan 26, 2021 | 27.32 | 27.32 | 26.07 | 26.23 | 558,410 | -0.34(-1.28%) |
Jan 25, 2021 | 26.27 | 27.66 | 25.78 | 26.57 | 733,991 | -0.39(-1.45%) |
Jan 22, 2021 | 26.74 | 27.01 | 25.94 | 26.96 | 385,600 | +0.06(+0.22%) |
Jan 21, 2021 | 27.55 | 27.77 | 26.71 | 26.90 | 313,908 | -0.57(-2.07%) |
Jan 20, 2021 | 27.24 | 27.72 | 26.62 | 27.47 | 322,430 | +0.57(+2.12%) |
Jan 19, 2021 | 28.21 | 28.25 | 26.64 | 26.90 | 436,863 | -0.65(-2.36%) |
Jan 15, 2021 | 27.66 | 27.85 | 26.92 | 27.55 | 435,400 | -0.44(-1.57%) |
Jan 14, 2021 | 28.30 | 28.81 | 27.59 | 27.99 | 381,924 | +0.24(+0.86%) |
Jan 13, 2021 | 29.14 | 29.14 | 27.41 | 27.75 | 637,243 | -1.64(-5.58%) |
Jan 12, 2021 | 27.19 | 29.63 | 26.95 | 29.39 | 1,220,989 | +2.21(+8.15%) |
Jan 11, 2021 | 26.03 | 27.76 | 25.92 | 27.18 | 413,606 | +0.28(+1.02%) |
Jan 08, 2021 | 27.43 | 27.43 | 26.26 | 26.90 | 511,100 | -0.17(-0.63%) |
Jan 07, 2021 | 26.70 | 27.31 | 26.44 | 27.07 | 851,384 | +0.63(+2.38%) |
Jan 06, 2021 | 24.53 | 26.95 | 24.06 | 26.44 | 857,890 | +2.50(+10.44%) |
Jan 05, 2021 | 23.21 | 24.50 | 23.21 | 23.94 | 493,321 | +0.73(+3.15%) |
Jan 04, 2021 | 23.90 | 24.27 | 22.70 | 23.21 | 499,277 | -0.53(-2.23%) |
Dec 31, 2020 | 23.74 | 23.74 | 23.74 | 451,140 | -0.03(-0.13%) | |
Dec 30, 2020 | 23.18 | 23.99 | 22.87 | 23.77 | 451,140 | +0.84(+3.64%) |
Dec 29, 2020 | 23.24 | 23.28 | 22.29 | 22.93 | 696,713 | -0.49(-2.07%) |
Dec 28, 2020 | 23.31 | 24.08 | 22.75 | 23.42 | 567,784 | +0.52(+2.27%) |
Dec 24, 2020 | 23.17 | 23.17 | 22.67 | 22.90 | 153,700 | -0.18(-0.78%) |
Dec 23, 2020 | 22.69 | 23.16 | 22.45 | 23.08 | 429,340 | +0.72(+3.22%) |
Dec 22, 2020 | 22.54 | 22.54 | 21.80 | 22.36 | 477,447 | +0.06(+0.27%) |
Dec 21, 2020 | 22.10 | 22.59 | 21.57 | 22.30 | 514,537 | -0.22(-0.98%) |
Dec 18, 2020 | 22.81 | 23.24 | 22.49 | 22.52 | 1,065,400 | -0.34(-1.49%) |
Dec 17, 2020 | 22.83 | 23.04 | 22.31 | 22.86 | 430,235 | +0.06(+0.26%) |
Dec 16, 2020 | 22.61 | 23.19 | 22.61 | 22.80 | 585,181 | +0.11(+0.48%) |
Dec 15, 2020 | 21.60 | 22.82 | 21.46 | 22.69 | 536,692 | +1.40(+6.58%) |
Dec 14, 2020 | 22.93 | 23.19 | 21.23 | 21.29 | 655,641 | -1.45(-6.38%) |
Dec 11, 2020 | 22.97 | 23.50 | 22.40 | 22.74 | 912,800 | -0.86(-3.64%) |
Dec 10, 2020 | 23.17 | 23.86 | 22.94 | 23.60 | 659,073 | -0.03(-0.13%) |
Dec 09, 2020 | 24.74 | 25.65 | 23.23 | 23.63 | 1,093,665 | -0.33(-1.38%) |
Dec 08, 2020 | 25.13 | 25.93 | 23.56 | 23.96 | 1,409,559 | -0.02(-0.08%) |
Dec 07, 2020 | 24.20 | 24.46 | 23.38 | 23.98 | 1,366,771 | -0.50(-2.04%) |
Dec 04, 2020 | 23.21 | 24.53 | 23.10 | 24.48 | 1,538,500 | +1.79(+7.89%) |
Dec 03, 2020 | 22.04 | 23.19 | 22.00 | 22.69 | 1,064,485 | +0.90(+4.13%) |
Dec 02, 2020 | 21.36 | 21.95 | 20.67 | 21.79 | 603,760 | +0.19(+0.88%) |