Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.22 | 32.91 | 31.48 | 32.70 | 560,974 | +0.83(+2.60%) |
Feb 25, 2021 | 34.04 | 34.21 | 31.64 | 31.87 | 1,243,411 | -2.00(-5.90%) |
Feb 24, 2021 | 32.88 | 33.96 | 32.61 | 33.87 | 1,301,007 | +1.29(+3.95%) |
Feb 23, 2021 | 32.41 | 32.63 | 30.58 | 32.58 | 815,079 | +0.49(+1.53%) |
Feb 22, 2021 | 31.82 | 32.52 | 31.77 | 32.09 | 787,742 | +0.09(+0.28%) |
Feb 19, 2021 | 31.43 | 32.10 | 31.43 | 32.00 | 437,826 | +0.75(+2.40%) |
Feb 18, 2021 | 30.84 | 31.43 | 30.64 | 31.25 | 383,492 | +0.09(+0.29%) |
Feb 17, 2021 | 31.03 | 31.19 | 30.51 | 31.16 | 419,570 | +0.40(+1.30%) |
Feb 16, 2021 | 30.79 | 31.09 | 30.51 | 30.76 | 614,485 | +1.01(+3.39%) |
Feb 12, 2021 | 28.97 | 29.82 | 28.47 | 29.75 | 204,946 | +0.62(+2.13%) |
Feb 11, 2021 | 29.70 | 29.70 | 28.83 | 29.13 | 168,761 | -0.53(-1.78%) |
Feb 10, 2021 | 30.00 | 30.01 | 29.22 | 29.66 | 275,297 | +0.11(+0.37%) |
Feb 09, 2021 | 30.00 | 30.02 | 29.13 | 29.55 | 395,684 | -0.58(-1.92%) |
Feb 08, 2021 | 29.66 | 30.16 | 29.56 | 30.13 | 326,868 | +0.93(+3.18%) |
Feb 05, 2021 | 28.58 | 29.56 | 28.57 | 29.20 | 400,381 | +1.04(+3.69%) |
Feb 04, 2021 | 27.77 | 28.18 | 27.48 | 28.17 | 171,835 | +0.64(+2.32%) |
Feb 03, 2021 | 27.40 | 27.71 | 27.27 | 27.53 | 211,767 | +0.62(+2.30%) |
Feb 02, 2021 | 26.49 | 26.95 | 26.49 | 26.91 | 133,369 | +0.87(+3.34%) |
Feb 01, 2021 | 25.66 | 26.07 | 25.64 | 26.04 | 145,450 | +0.82(+3.25%) |
Jan 29, 2021 | 26.27 | 26.27 | 25.11 | 25.22 | 358,931 | -1.03(-3.92%) |
Jan 28, 2021 | 26.13 | 26.55 | 25.82 | 26.25 | 170,534 | +0.04(+0.15%) |
Jan 27, 2021 | 26.22 | 27.71 | 25.57 | 26.21 | 116,736 | -0.40(-1.50%) |
Jan 26, 2021 | 26.44 | 26.65 | 26.44 | 26.61 | 78,413 | +0.17(+0.64%) |
Jan 25, 2021 | 26.20 | 26.54 | 25.72 | 26.44 | 98,443 | +0.07(+0.27%) |
Jan 22, 2021 | 26.19 | 26.42 | 26.17 | 26.37 | 69,183 | -0.07(-0.26%) |
Jan 21, 2021 | 26.33 | 26.49 | 25.98 | 26.44 | 210,009 | +0.12(+0.46%) |
Jan 20, 2021 | 26.35 | 26.40 | 26.09 | 26.32 | 193,338 | +0.25(+0.96%) |
Jan 19, 2021 | 25.98 | 26.16 | 25.80 | 26.07 | 118,723 | +0.10(+0.38%) |
Jan 15, 2021 | 26.36 | 26.39 | 25.93 | 25.97 | 129,155 | -0.52(-1.96%) |
Jan 14, 2021 | 26.15 | 26.58 | 26.15 | 26.49 | 147,239 | +0.58(+2.24%) |
Jan 13, 2021 | 25.97 | 26.05 | 25.82 | 25.91 | 54,404 | -0.22(-0.84%) |
Jan 12, 2021 | 25.70 | 26.21 | 25.62 | 26.13 | 71,492 | +0.35(+1.36%) |
Jan 11, 2021 | 25.54 | 25.88 | 25.49 | 25.78 | 109,680 | -0.38(-1.45%) |
Jan 08, 2021 | 25.93 | 26.18 | 25.80 | 26.16 | 130,156 | +0.25(+0.96%) |
Jan 07, 2021 | 25.69 | 25.96 | 25.56 | 25.91 | 106,956 | +0.00(+0.00%) |
Jan 06, 2021 | 25.80 | 26.28 | 25.69 | 25.91 | 151,916 | +0.03(+0.12%) |
Jan 05, 2021 | 25.25 | 25.93 | 25.24 | 25.88 | 118,064 | +0.55(+2.17%) |
Jan 04, 2021 | 26.09 | 26.29 | 25.10 | 25.33 | 129,348 | -0.54(-2.09%) |
Dec 31, 2020 | 25.87 | 25.87 | 25.87 | 116,709 | +0.05(+0.19%) | |
Dec 30, 2020 | 25.56 | 25.95 | 25.52 | 25.82 | 116,709 | +0.30(+1.17%) |
Dec 29, 2020 | 25.50 | 25.59 | 25.26 | 25.52 | 133,426 | +0.34(+1.35%) |
Dec 28, 2020 | 25.06 | 25.32 | 25.06 | 25.18 | 125,076 | +0.17(+0.68%) |
Dec 24, 2020 | 25.07 | 25.14 | 24.99 | 25.01 | 25,831 | +0.08(+0.32%) |
Dec 23, 2020 | 24.75 | 25.06 | 24.75 | 24.93 | 68,484 | +0.33(+1.34%) |
Dec 22, 2020 | 24.76 | 24.77 | 24.55 | 24.60 | 56,214 | -0.31(-1.24%) |
Dec 21, 2020 | 25.08 | 25.17 | 24.41 | 24.91 | 137,481 | -0.44(-1.73%) |
Dec 18, 2020 | 25.56 | 25.56 | 25.22 | 25.35 | 71,886 | -0.18(-0.70%) |
Dec 17, 2020 | 25.69 | 25.69 | 25.52 | 25.53 | 52,852 | -0.09(-0.35%) |
Dec 16, 2020 | 25.78 | 25.87 | 25.52 | 25.62 | 45,243 | -0.23(-0.89%) |
Dec 15, 2020 | 25.42 | 25.85 | 25.39 | 25.85 | 64,196 | +0.55(+2.17%) |
Dec 14, 2020 | 25.83 | 25.84 | 25.18 | 25.30 | 62,968 | -0.28(-1.09%) |
Dec 11, 2020 | 26.06 | 26.06 | 25.49 | 25.58 | 55,788 | -0.44(-1.69%) |
Dec 10, 2020 | 25.20 | 26.07 | 25.19 | 26.02 | 86,659 | +0.41(+1.60%) |
Dec 09, 2020 | 25.68 | 25.94 | 25.39 | 25.61 | 82,916 | -0.17(-0.66%) |
Dec 08, 2020 | 25.75 | 26.16 | 25.72 | 25.78 | 66,105 | -0.23(-0.88%) |
Dec 07, 2020 | 25.98 | 26.16 | 25.96 | 26.01 | 78,357 | -0.18(-0.69%) |
Dec 04, 2020 | 25.83 | 26.21 | 25.76 | 26.19 | 118,889 | +0.30(+1.16%) |
Dec 03, 2020 | 25.59 | 26.03 | 25.55 | 25.89 | 208,144 | +0.47(+1.85%) |
Dec 02, 2020 | 24.79 | 25.46 | 24.71 | 25.42 | 125,941 | +0.81(+3.29%) |