Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.63 | 35.00 | 32.84 | 34.48 | 1,491,800 | +0.90(+2.68%) |
Feb 25, 2021 | 35.19 | 35.38 | 33.47 | 33.58 | 1,362,078 | -1.69(-4.78%) |
Feb 24, 2021 | 35.41 | 35.70 | 34.76 | 35.27 | 1,343,498 | +0.11(+0.31%) |
Feb 23, 2021 | 33.77 | 35.39 | 32.56 | 35.16 | 2,575,630 | -0.22(-0.62%) |
Feb 22, 2021 | 34.25 | 36.20 | 33.83 | 35.38 | 2,076,022 | +0.83(+2.39%) |
Feb 19, 2021 | 34.34 | 35.25 | 34.00 | 34.55 | 2,548,000 | +0.40(+1.17%) |
Feb 18, 2021 | 33.74 | 34.50 | 33.16 | 34.15 | 1,623,384 | -0.51(-1.46%) |
Feb 17, 2021 | 34.58 | 35.00 | 33.70 | 34.66 | 1,167,642 | -0.38(-1.07%) |
Feb 16, 2021 | 34.44 | 35.45 | 33.63 | 35.03 | 1,656,502 | +1.05(+3.07%) |
Feb 12, 2021 | 34.47 | 35.00 | 33.75 | 33.98 | 1,520,000 | +0.35(+1.04%) |
Feb 11, 2021 | 33.04 | 34.05 | 31.21 | 33.63 | 3,884,636 | -1.20(-3.44%) |
Feb 10, 2021 | 36.00 | 36.50 | 33.55 | 34.84 | 2,039,164 | +0.43(+1.25%) |
Feb 09, 2021 | 34.95 | 34.95 | 33.60 | 34.41 | 1,395,694 | -0.46(-1.32%) |
Feb 08, 2021 | 34.55 | 34.88 | 34.01 | 34.87 | 1,198,568 | +0.98(+2.89%) |
Feb 05, 2021 | 33.67 | 33.99 | 33.52 | 33.88 | 663,000 | +0.49(+1.47%) |
Feb 04, 2021 | 33.04 | 33.49 | 32.30 | 33.40 | 604,802 | +0.75(+2.30%) |
Feb 03, 2021 | 32.20 | 33.05 | 31.75 | 32.65 | 1,043,526 | +0.91(+2.87%) |
Feb 02, 2021 | 30.68 | 32.00 | 30.65 | 31.73 | 1,236,800 | +1.63(+5.43%) |
Feb 01, 2021 | 29.61 | 30.73 | 29.35 | 30.10 | 704,226 | +0.67(+2.28%) |
Jan 29, 2021 | 29.91 | 30.21 | 28.83 | 29.43 | 687,000 | -0.48(-1.59%) |
Jan 28, 2021 | 29.30 | 30.36 | 29.12 | 29.91 | 863,584 | +0.98(+3.39%) |
Jan 27, 2021 | 29.30 | 30.21 | 28.50 | 28.93 | 1,350,250 | -1.43(-4.70%) |
Jan 26, 2021 | 30.54 | 31.10 | 30.14 | 30.35 | 884,710 | -0.08(-0.28%) |
Jan 25, 2021 | 30.32 | 30.75 | 29.25 | 30.43 | 846,136 | +0.60(+2.01%) |
Jan 22, 2021 | 28.91 | 30.25 | 28.72 | 29.84 | 818,600 | +0.56(+1.91%) |
Jan 21, 2021 | 30.67 | 30.75 | 29.00 | 29.27 | 1,120,078 | -0.70(-2.34%) |
Jan 20, 2021 | 29.33 | 30.91 | 29.25 | 29.98 | 1,509,336 | +1.12(+3.86%) |
Jan 19, 2021 | 29.50 | 29.72 | 28.66 | 28.86 | 1,391,924 | -0.05(-0.16%) |
Jan 15, 2021 | 28.00 | 29.45 | 26.93 | 28.91 | 1,618,200 | +0.59(+2.08%) |
Jan 14, 2021 | 28.00 | 29.11 | 27.38 | 28.32 | 1,878,826 | +0.71(+2.55%) |
Jan 13, 2021 | 26.68 | 27.68 | 26.38 | 27.61 | 2,015,360 | +0.99(+3.72%) |
Jan 12, 2021 | 25.12 | 26.80 | 25.12 | 26.62 | 3,405,178 | +1.91(+7.73%) |
Jan 11, 2021 | 25.00 | 25.07 | 24.30 | 24.71 | 608,974 | -0.40(-1.59%) |
Jan 08, 2021 | 24.89 | 25.12 | 24.29 | 25.11 | 1,927,400 | +0.30(+1.23%) |
Jan 07, 2021 | 24.00 | 25.00 | 23.95 | 24.80 | 1,665,698 | +1.38(+5.87%) |
Jan 06, 2021 | 23.90 | 24.18 | 23.18 | 23.43 | 1,634,196 | -0.54(-2.23%) |
Jan 05, 2021 | 23.13 | 24.18 | 22.93 | 23.96 | 1,022,066 | +0.79(+3.43%) |
Jan 04, 2021 | 23.98 | 24.12 | 22.65 | 23.17 | 961,640 | -0.57(-2.40%) |
Dec 31, 2020 | 23.74 | 23.74 | 23.74 | 615,154 | +0.00(+0.00%) | |
Dec 30, 2020 | 23.64 | 24.09 | 23.59 | 23.74 | 615,154 | +0.11(+0.47%) |
Dec 29, 2020 | 23.80 | 24.19 | 23.11 | 23.63 | 626,162 | -0.05(-0.21%) |
Dec 28, 2020 | 23.90 | 24.00 | 23.50 | 23.68 | 546,048 | -0.07(-0.27%) |
Dec 24, 2020 | 23.93 | 23.93 | 23.53 | 23.75 | 357,400 | +0.05(+0.21%) |
Dec 23, 2020 | 23.89 | 23.95 | 23.55 | 23.70 | 597,402 | -0.04(-0.19%) |
Dec 22, 2020 | 23.95 | 24.44 | 23.55 | 23.74 | 1,197,144 | -0.11(-0.46%) |
Dec 21, 2020 | 22.95 | 23.95 | 22.61 | 23.85 | 1,016,992 | +0.40(+1.71%) |
Dec 18, 2020 | 23.36 | 23.53 | 23.00 | 23.45 | 813,000 | +0.18(+0.77%) |
Dec 17, 2020 | 23.11 | 23.46 | 22.66 | 23.27 | 851,458 | +0.18(+0.80%) |
Dec 16, 2020 | 23.36 | 23.36 | 22.88 | 23.09 | 642,938 | +0.01(+0.02%) |
Dec 15, 2020 | 23.93 | 24.00 | 22.94 | 23.08 | 2,081,336 | -0.43(-1.81%) |
Dec 14, 2020 | 22.50 | 23.55 | 22.27 | 23.50 | 3,024,602 | +1.19(+5.33%) |
Dec 11, 2020 | 22.05 | 22.46 | 21.72 | 22.32 | 1,309,400 | +0.25(+1.11%) |
Dec 10, 2020 | 21.32 | 22.20 | 21.26 | 22.07 | 1,058,904 | +0.48(+2.25%) |
Dec 09, 2020 | 21.32 | 22.17 | 21.23 | 21.59 | 1,910,176 | +0.42(+1.98%) |
Dec 08, 2020 | 20.94 | 21.27 | 20.66 | 21.16 | 944,666 | +0.13(+0.64%) |
Dec 07, 2020 | 21.35 | 21.48 | 20.90 | 21.03 | 734,008 | -0.29(-1.38%) |
Dec 04, 2020 | 20.71 | 21.49 | 20.39 | 21.32 | 1,133,000 | +0.66(+3.19%) |
Dec 03, 2020 | 20.76 | 20.94 | 20.35 | 20.66 | 956,604 | +0.06(+0.29%) |
Dec 02, 2020 | 22.50 | 22.75 | 19.57 | 20.61 | 5,078,318 | -1.80(-8.05%) |