Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.59 | 26.48 | 25.25 | 25.92 | 401,400 | +0.28(+1.09%) |
Feb 25, 2021 | 26.13 | 26.95 | 25.54 | 25.64 | 286,083 | -0.74(-2.81%) |
Feb 24, 2021 | 26.58 | 27.25 | 25.92 | 26.38 | 330,530 | -0.20(-0.75%) |
Feb 23, 2021 | 25.83 | 27.13 | 24.61 | 26.58 | 430,337 | +0.05(+0.19%) |
Feb 22, 2021 | 26.80 | 27.83 | 26.45 | 26.53 | 504,566 | -0.69(-2.53%) |
Feb 19, 2021 | 28.20 | 28.57 | 26.73 | 27.22 | 687,700 | -0.55(-1.98%) |
Feb 18, 2021 | 28.72 | 29.43 | 27.24 | 27.77 | 620,114 | -0.96(-3.34%) |
Feb 17, 2021 | 28.82 | 29.25 | 27.57 | 28.73 | 370,411 | -0.31(-1.07%) |
Feb 16, 2021 | 30.47 | 30.74 | 29.01 | 29.04 | 442,142 | -1.10(-3.65%) |
Feb 12, 2021 | 30.46 | 31.68 | 30.02 | 30.14 | 206,500 | -0.52(-1.70%) |
Feb 11, 2021 | 32.48 | 32.48 | 30.28 | 30.66 | 332,371 | -1.52(-4.72%) |
Feb 10, 2021 | 33.80 | 34.24 | 31.35 | 32.18 | 518,800 | -1.37(-4.08%) |
Feb 09, 2021 | 34.55 | 35.44 | 33.45 | 33.55 | 388,246 | -0.65(-1.90%) |
Feb 08, 2021 | 32.65 | 34.67 | 32.41 | 34.20 | 1,129,033 | +0.93(+2.80%) |
Feb 05, 2021 | 31.22 | 33.53 | 30.30 | 33.27 | 1,526,900 | +1.21(+3.77%) |
Feb 04, 2021 | 30.72 | 32.46 | 29.50 | 32.06 | 323,484 | +0.62(+1.97%) |
Feb 03, 2021 | 31.11 | 32.89 | 31.11 | 31.44 | 315,532 | +0.42(+1.35%) |
Feb 02, 2021 | 30.53 | 31.24 | 29.90 | 31.02 | 389,495 | +0.46(+1.51%) |
Feb 01, 2021 | 31.15 | 31.40 | 29.26 | 30.56 | 396,205 | -0.13(-0.42%) |
Jan 29, 2021 | 31.73 | 32.22 | 30.13 | 30.69 | 463,800 | -0.99(-3.12%) |
Jan 28, 2021 | 31.22 | 33.60 | 31.12 | 31.68 | 502,120 | +0.57(+1.83%) |
Jan 27, 2021 | 34.04 | 34.04 | 30.34 | 31.11 | 1,015,273 | -2.92(-8.58%) |
Jan 26, 2021 | 43.13 | 43.26 | 33.95 | 34.03 | 1,643,382 | -5.16(-13.17%) |
Jan 25, 2021 | 39.71 | 41.96 | 38.51 | 39.19 | 668,864 | -0.30(-0.76%) |
Jan 22, 2021 | 35.66 | 39.89 | 34.51 | 39.49 | 457,100 | +3.54(+9.85%) |
Jan 21, 2021 | 35.42 | 36.43 | 34.14 | 35.95 | 243,804 | +0.84(+2.39%) |
Jan 20, 2021 | 34.21 | 35.48 | 33.71 | 35.11 | 272,876 | +1.04(+3.05%) |
Jan 19, 2021 | 34.30 | 34.86 | 33.73 | 34.07 | 246,598 | -0.19(-0.55%) |
Jan 15, 2021 | 33.71 | 35.24 | 33.21 | 34.26 | 316,300 | +0.33(+0.97%) |
Jan 14, 2021 | 32.77 | 34.16 | 31.95 | 33.93 | 275,089 | +1.31(+4.02%) |
Jan 13, 2021 | 32.25 | 32.84 | 32.03 | 32.62 | 262,776 | +0.12(+0.37%) |
Jan 12, 2021 | 33.00 | 33.49 | 32.00 | 32.50 | 451,816 | -0.48(-1.46%) |
Jan 11, 2021 | 33.17 | 33.54 | 32.31 | 32.98 | 410,656 | -0.90(-2.66%) |
Jan 08, 2021 | 34.16 | 35.44 | 32.87 | 33.88 | 345,300 | -0.75(-2.17%) |
Jan 07, 2021 | 33.67 | 35.20 | 33.67 | 34.63 | 192,513 | +0.84(+2.49%) |
Jan 06, 2021 | 31.52 | 34.22 | 30.87 | 33.79 | 435,737 | +2.27(+7.20%) |
Jan 05, 2021 | 30.79 | 32.38 | 30.18 | 31.52 | 558,861 | +1.16(+3.82%) |
Jan 04, 2021 | 29.53 | 30.74 | 28.68 | 30.36 | 532,865 | +0.63(+2.12%) |
Dec 31, 2020 | 29.73 | 29.73 | 29.73 | 213,883 | -0.25(-0.83%) | |
Dec 30, 2020 | 30.01 | 30.84 | 29.70 | 29.98 | 213,883 | +0.10(+0.33%) |
Dec 29, 2020 | 29.20 | 30.30 | 28.99 | 29.88 | 343,655 | +0.47(+1.60%) |
Dec 28, 2020 | 29.31 | 30.38 | 29.01 | 29.41 | 289,356 | +0.41(+1.41%) |
Dec 24, 2020 | 29.27 | 29.98 | 28.56 | 29.00 | 124,500 | +0.00(+0.00%) |
Dec 23, 2020 | 27.92 | 29.18 | 27.50 | 29.00 | 433,251 | +0.83(+2.95%) |
Dec 22, 2020 | 28.02 | 28.49 | 27.45 | 28.17 | 1,238,733 | -1.35(-4.57%) |
Dec 21, 2020 | 28.10 | 30.32 | 28.02 | 29.52 | 466,562 | +0.88(+3.07%) |
Dec 18, 2020 | 28.61 | 29.79 | 28.02 | 28.64 | 1,318,100 | +0.04(+0.14%) |
Dec 17, 2020 | 28.54 | 28.78 | 27.78 | 28.60 | 293,208 | -0.08(-0.28%) |
Dec 16, 2020 | 29.00 | 29.32 | 28.26 | 28.68 | 160,263 | -0.32(-1.10%) |
Dec 15, 2020 | 30.20 | 30.49 | 28.73 | 29.00 | 204,998 | -1.19(-3.94%) |
Dec 14, 2020 | 29.17 | 31.20 | 29.17 | 30.19 | 226,608 | +1.27(+4.39%) |
Dec 11, 2020 | 28.24 | 29.99 | 28.20 | 28.92 | 209,600 | +0.45(+1.58%) |
Dec 10, 2020 | 28.10 | 29.47 | 28.10 | 28.47 | 220,059 | +0.20(+0.71%) |
Dec 09, 2020 | 29.59 | 29.91 | 27.93 | 28.27 | 249,073 | -0.97(-3.32%) |
Dec 08, 2020 | 28.25 | 29.38 | 28.00 | 29.24 | 566,474 | +0.70(+2.45%) |
Dec 07, 2020 | 28.76 | 29.78 | 27.78 | 28.54 | 378,214 | -0.42(-1.45%) |
Dec 04, 2020 | 29.00 | 29.27 | 27.70 | 28.96 | 727,200 | -0.02(-0.07%) |
Dec 03, 2020 | 31.81 | 32.29 | 28.66 | 28.98 | 757,792 | -3.02(-9.44%) |
Dec 02, 2020 | 32.63 | 33.43 | 31.41 | 32.00 | 411,297 | -0.61(-1.87%) |