Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.51 | 32.57 | 29.67 | 30.03 | 956,427 | -1.70(-5.37%) |
Feb 25, 2021 | 30.75 | 32.45 | 30.39 | 31.74 | 1,163,021 | +1.38(+4.56%) |
Feb 24, 2021 | 29.40 | 30.55 | 28.98 | 30.35 | 662,482 | +1.13(+3.88%) |
Feb 23, 2021 | 28.77 | 29.45 | 27.13 | 29.22 | 730,032 | +0.09(+0.30%) |
Feb 22, 2021 | 29.75 | 30.23 | 28.89 | 29.13 | 983,522 | -1.34(-4.40%) |
Feb 19, 2021 | 31.16 | 31.66 | 30.13 | 30.47 | 598,244 | -0.54(-1.73%) |
Feb 18, 2021 | 31.79 | 31.80 | 30.45 | 31.01 | 531,918 | -1.07(-3.34%) |
Feb 17, 2021 | 32.75 | 32.86 | 31.05 | 32.08 | 539,429 | -0.69(-2.11%) |
Feb 16, 2021 | 33.06 | 34.06 | 31.84 | 32.77 | 1,250,964 | +0.67(+2.10%) |
Feb 12, 2021 | 31.00 | 32.43 | 30.79 | 32.10 | 644,360 | +1.08(+3.49%) |
Feb 11, 2021 | 30.84 | 31.50 | 30.25 | 31.02 | 534,004 | +0.80(+2.63%) |
Feb 10, 2021 | 30.33 | 30.93 | 29.10 | 30.22 | 728,142 | -0.15(-0.48%) |
Feb 09, 2021 | 31.03 | 31.79 | 30.28 | 30.37 | 609,351 | -0.62(-2.01%) |
Feb 08, 2021 | 30.29 | 31.94 | 30.28 | 30.99 | 737,938 | +0.89(+2.96%) |
Feb 05, 2021 | 30.78 | 31.38 | 29.64 | 30.10 | 791,032 | -0.68(-2.22%) |
Feb 04, 2021 | 31.88 | 32.39 | 30.72 | 30.78 | 888,704 | -0.54(-1.71%) |
Feb 03, 2021 | 30.64 | 31.93 | 29.44 | 31.32 | 1,264,133 | +1.18(+3.90%) |
Feb 02, 2021 | 30.50 | 32.00 | 28.30 | 30.14 | 1,276,227 | -0.03(-0.09%) |
Feb 01, 2021 | 32.92 | 33.10 | 28.40 | 30.17 | 1,700,170 | -2.88(-8.72%) |
Jan 29, 2021 | 35.27 | 36.07 | 32.46 | 33.05 | 1,206,890 | +0.29(+0.90%) |
Jan 28, 2021 | 37.60 | 45.86 | 31.79 | 32.76 | 3,870,042 | -11.73(-26.37%) |
Jan 27, 2021 | 34.27 | 48.95 | 33.68 | 44.49 | 7,304,244 | +11.20(+33.64%) |
Jan 26, 2021 | 30.17 | 33.49 | 29.42 | 33.29 | 1,696,243 | +3.16(+10.49%) |
Jan 25, 2021 | 26.67 | 33.49 | 26.67 | 30.13 | 3,327,019 | +3.62(+13.64%) |
Jan 22, 2021 | 25.95 | 26.61 | 25.68 | 26.51 | 708,973 | +0.52(+2.02%) |
Jan 21, 2021 | 25.67 | 26.11 | 25.12 | 25.99 | 1,084,628 | +0.42(+1.65%) |
Jan 20, 2021 | 26.24 | 26.31 | 25.36 | 25.57 | 2,102,116 | -0.48(-1.85%) |
Jan 19, 2021 | 29.20 | 29.27 | 25.79 | 26.05 | 2,899,362 | -3.78(-12.67%) |
Jan 15, 2021 | 30.32 | 30.36 | 28.86 | 29.83 | 1,040,348 | -0.48(-1.59%) |
Jan 14, 2021 | 29.22 | 31.00 | 29.03 | 30.31 | 966,439 | +1.32(+4.56%) |
Jan 13, 2021 | 29.33 | 30.25 | 28.87 | 28.99 | 720,128 | -0.21(-0.74%) |
Jan 12, 2021 | 29.19 | 29.52 | 28.97 | 29.20 | 692,444 | +0.14(+0.47%) |
Jan 11, 2021 | 29.05 | 29.53 | 28.69 | 29.06 | 659,924 | -0.13(-0.44%) |
Jan 08, 2021 | 29.20 | 29.22 | 28.58 | 29.19 | 455,028 | +0.16(+0.56%) |
Jan 07, 2021 | 29.20 | 29.32 | 28.63 | 29.03 | 402,103 | +0.09(+0.33%) |
Jan 06, 2021 | 29.16 | 29.59 | 28.26 | 28.93 | 887,966 | -0.23(-0.79%) |
Jan 05, 2021 | 28.25 | 29.63 | 28.25 | 29.17 | 499,576 | +0.96(+3.41%) |
Jan 04, 2021 | 27.81 | 28.26 | 27.23 | 28.20 | 548,693 | +0.67(+2.43%) |
Dec 31, 2020 | 27.53 | 27.53 | 27.53 | 510,889 | -0.32(-1.14%) | |
Dec 30, 2020 | 28.27 | 28.73 | 27.84 | 27.85 | 510,889 | -0.18(-0.64%) |
Dec 29, 2020 | 28.81 | 29.18 | 27.37 | 28.03 | 804,951 | -0.76(-2.63%) |
Dec 28, 2020 | 29.40 | 29.52 | 28.50 | 28.79 | 763,874 | -0.21(-0.74%) |
Dec 24, 2020 | 29.11 | 29.88 | 28.94 | 29.00 | 283,519 | +0.01(+0.03%) |
Dec 23, 2020 | 29.08 | 29.19 | 28.39 | 28.99 | 462,700 | +0.00(+0.00%) |
Dec 22, 2020 | 28.99 | 29.12 | 28.46 | 28.99 | 1,198,166 | +0.17(+0.60%) |
Dec 21, 2020 | 27.45 | 28.87 | 27.26 | 28.82 | 721,255 | +1.23(+4.45%) |
Dec 18, 2020 | 27.62 | 28.35 | 27.30 | 27.59 | 1,017,061 | +0.13(+0.47%) |
Dec 17, 2020 | 27.22 | 28.14 | 27.11 | 27.47 | 638,755 | +0.12(+0.44%) |
Dec 16, 2020 | 26.54 | 27.53 | 26.47 | 27.35 | 535,252 | +1.01(+3.85%) |
Dec 15, 2020 | 26.37 | 26.49 | 26.02 | 26.33 | 450,148 | +0.18(+0.69%) |
Dec 14, 2020 | 25.85 | 26.34 | 25.77 | 26.15 | 659,040 | +0.49(+1.91%) |
Dec 11, 2020 | 25.40 | 25.84 | 25.33 | 25.66 | 348,374 | +0.21(+0.84%) |
Dec 10, 2020 | 25.75 | 25.75 | 25.41 | 25.45 | 289,250 | -0.53(-2.05%) |
Dec 09, 2020 | 25.85 | 26.09 | 25.19 | 25.98 | 431,776 | +0.11(+0.43%) |
Dec 08, 2020 | 24.91 | 25.87 | 24.86 | 25.87 | 534,359 | +1.00(+4.01%) |
Dec 07, 2020 | 25.31 | 25.52 | 24.73 | 24.87 | 481,319 | -0.21(-0.86%) |
Dec 04, 2020 | 24.97 | 25.11 | 24.85 | 25.09 | 411,831 | +0.18(+0.72%) |
Dec 03, 2020 | 25.20 | 25.22 | 24.82 | 24.91 | 471,302 | -0.12(-0.48%) |
Dec 02, 2020 | 24.95 | 25.45 | 24.91 | 25.03 | 422,273 | +0.03(+0.14%) |