Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.35 | 29.84 | 28.69 | 29.28 | 1,821,924 | -0.36(-1.21%) |
Feb 25, 2021 | 31.23 | 31.60 | 29.56 | 29.64 | 1,817,938 | -1.58(-5.06%) |
Feb 24, 2021 | 29.61 | 31.24 | 29.61 | 31.22 | 1,713,285 | +1.68(+5.67%) |
Feb 23, 2021 | 29.39 | 29.71 | 28.41 | 29.55 | 1,471,086 | -0.34(-1.14%) |
Feb 22, 2021 | 29.87 | 30.61 | 29.21 | 29.89 | 3,302,009 | +1.51(+5.34%) |
Feb 19, 2021 | 26.84 | 28.38 | 26.84 | 28.38 | 1,309,283 | +1.80(+6.77%) |
Feb 18, 2021 | 26.99 | 27.45 | 26.52 | 26.58 | 954,328 | -0.74(-2.70%) |
Feb 17, 2021 | 27.66 | 27.87 | 26.99 | 27.32 | 971,893 | -0.71(-2.53%) |
Feb 16, 2021 | 27.46 | 28.04 | 27.42 | 28.02 | 920,941 | +0.86(+3.17%) |
Feb 12, 2021 | 27.31 | 27.89 | 26.98 | 27.16 | 1,109,489 | -0.21(-0.76%) |
Feb 11, 2021 | 26.69 | 27.41 | 26.53 | 27.37 | 1,189,247 | +0.62(+2.30%) |
Feb 10, 2021 | 26.85 | 27.12 | 26.24 | 26.76 | 1,085,248 | +0.04(+0.14%) |
Feb 09, 2021 | 26.35 | 26.81 | 25.84 | 26.72 | 1,097,742 | +0.18(+0.68%) |
Feb 08, 2021 | 26.17 | 26.65 | 26.01 | 26.54 | 1,030,514 | +0.74(+2.86%) |
Feb 05, 2021 | 26.04 | 26.68 | 25.62 | 25.80 | 1,147,947 | -0.09(-0.37%) |
Feb 04, 2021 | 25.60 | 25.90 | 25.32 | 25.90 | 975,443 | +0.32(+1.26%) |
Feb 03, 2021 | 25.41 | 26.08 | 25.11 | 25.57 | 1,461,013 | +0.36(+1.43%) |
Feb 02, 2021 | 25.13 | 25.55 | 24.33 | 25.21 | 1,581,027 | +0.38(+1.52%) |
Feb 01, 2021 | 23.75 | 24.87 | 23.53 | 24.84 | 2,356,539 | +2.21(+9.74%) |
Jan 29, 2021 | 24.23 | 25.52 | 22.61 | 22.63 | 3,579,927 | -1.01(-4.28%) |
Jan 28, 2021 | 22.97 | 23.78 | 22.38 | 23.64 | 1,656,839 | +1.07(+4.74%) |
Jan 27, 2021 | 22.61 | 23.14 | 21.54 | 22.57 | 2,010,443 | -0.82(-3.52%) |
Jan 26, 2021 | 24.47 | 24.50 | 23.30 | 23.40 | 1,310,859 | -0.60(-2.49%) |
Jan 25, 2021 | 24.33 | 24.51 | 23.26 | 23.99 | 1,558,498 | -0.55(-2.24%) |
Jan 22, 2021 | 24.13 | 24.58 | 23.55 | 24.54 | 1,186,617 | -0.18(-0.73%) |
Jan 21, 2021 | 25.28 | 25.39 | 24.66 | 24.72 | 1,201,986 | -0.29(-1.17%) |
Jan 20, 2021 | 25.43 | 25.70 | 24.83 | 25.02 | 1,130,848 | -0.19(-0.75%) |
Jan 19, 2021 | 25.08 | 25.25 | 24.66 | 25.20 | 1,445,329 | +0.54(+2.19%) |
Jan 15, 2021 | 25.23 | 25.34 | 24.57 | 24.67 | 858,662 | -0.97(-3.80%) |
Jan 14, 2021 | 26.15 | 26.32 | 25.55 | 25.64 | 947,443 | -0.21(-0.81%) |
Jan 13, 2021 | 26.56 | 26.66 | 25.58 | 25.85 | 1,141,676 | -0.72(-2.71%) |
Jan 12, 2021 | 25.81 | 26.63 | 25.66 | 26.57 | 1,308,219 | +0.97(+3.81%) |
Jan 11, 2021 | 24.64 | 25.77 | 24.46 | 25.59 | 1,142,415 | +0.56(+2.23%) |
Jan 08, 2021 | 25.69 | 25.86 | 24.71 | 25.03 | 1,442,515 | -0.67(-2.61%) |
Jan 07, 2021 | 26.29 | 26.79 | 25.46 | 25.71 | 1,635,440 | -0.16(-0.62%) |
Jan 06, 2021 | 24.42 | 26.34 | 24.42 | 25.87 | 2,842,697 | +1.82(+7.56%) |
Jan 05, 2021 | 22.97 | 24.10 | 22.97 | 24.05 | 1,290,689 | +1.07(+4.65%) |
Jan 04, 2021 | 23.51 | 23.74 | 22.77 | 22.98 | 1,578,329 | -0.27(-1.14%) |
Dec 31, 2020 | 23.25 | 23.25 | 23.25 | 808,585 | -0.34(-1.44%) | |
Dec 30, 2020 | 23.18 | 23.68 | 23.18 | 23.59 | 808,585 | +0.44(+1.92%) |
Dec 29, 2020 | 23.57 | 23.67 | 22.85 | 23.14 | 1,084,292 | -0.30(-1.29%) |
Dec 28, 2020 | 24.75 | 24.78 | 23.42 | 23.44 | 1,113,061 | -1.12(-4.55%) |
Dec 24, 2020 | 24.84 | 24.93 | 24.32 | 24.56 | 438,470 | -0.19(-0.76%) |
Dec 23, 2020 | 24.51 | 25.02 | 24.44 | 24.75 | 1,103,480 | +0.41(+1.67%) |
Dec 22, 2020 | 24.70 | 24.79 | 24.31 | 24.34 | 1,515,865 | -0.12(-0.50%) |
Dec 21, 2020 | 23.79 | 24.61 | 23.72 | 24.47 | 1,245,455 | +0.07(+0.27%) |
Dec 18, 2020 | 24.23 | 24.67 | 24.07 | 24.40 | 3,908,622 | +0.10(+0.43%) |
Dec 17, 2020 | 23.43 | 24.35 | 23.22 | 24.30 | 2,117,534 | +1.59(+7.00%) |
Dec 16, 2020 | 22.61 | 22.74 | 22.20 | 22.71 | 1,369,477 | +0.28(+1.27%) |
Dec 15, 2020 | 21.66 | 22.42 | 21.66 | 22.42 | 1,137,852 | +0.87(+4.04%) |
Dec 14, 2020 | 22.85 | 22.95 | 21.45 | 21.55 | 1,559,407 | -1.01(-4.49%) |
Dec 11, 2020 | 22.15 | 22.67 | 22.04 | 22.56 | 1,166,331 | +0.15(+0.68%) |
Dec 10, 2020 | 22.44 | 22.63 | 22.04 | 22.41 | 1,461,210 | +0.12(+0.55%) |
Dec 09, 2020 | 22.35 | 22.77 | 21.99 | 22.29 | 2,063,508 | +0.90(+4.20%) |
Dec 08, 2020 | 21.00 | 21.62 | 21.00 | 21.39 | 854,903 | +0.13(+0.62%) |
Dec 07, 2020 | 21.53 | 21.62 | 21.20 | 21.26 | 1,161,201 | -0.36(-1.66%) |
Dec 04, 2020 | 20.86 | 21.63 | 20.73 | 21.62 | 1,956,212 | +0.90(+4.34%) |
Dec 03, 2020 | 21.02 | 21.26 | 20.70 | 20.72 | 1,532,407 | -0.03(-0.14%) |
Dec 02, 2020 | 20.35 | 20.98 | 20.16 | 20.75 | 1,636,368 | +0.28(+1.39%) |