Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.37 | 35.46 | 34.11 | 34.42 | 994,018 | -1.37(-3.82%) |
Feb 25, 2021 | 37.51 | 37.60 | 35.68 | 35.79 | 999,531 | -1.63(-4.35%) |
Feb 24, 2021 | 37.09 | 37.49 | 36.43 | 37.42 | 963,711 | -0.27(-0.72%) |
Feb 23, 2021 | 36.95 | 37.71 | 35.83 | 37.69 | 1,604,821 | +0.14(+0.37%) |
Feb 22, 2021 | 38.01 | 38.21 | 37.24 | 37.55 | 1,851,562 | +0.93(+2.54%) |
Feb 19, 2021 | 35.60 | 36.75 | 35.60 | 36.62 | 1,673,566 | +2.03(+5.87%) |
Feb 18, 2021 | 34.58 | 34.75 | 34.16 | 34.59 | 1,216,061 | +0.32(+0.92%) |
Feb 17, 2021 | 33.89 | 34.35 | 33.66 | 34.27 | 590,202 | +0.54(+1.60%) |
Feb 16, 2021 | 33.19 | 33.98 | 33.16 | 33.73 | 598,422 | +1.94(+6.09%) |
Feb 12, 2021 | 31.65 | 31.96 | 31.37 | 31.80 | 435,125 | +0.00(+0.00%) |
Feb 11, 2021 | 31.83 | 32.06 | 31.54 | 31.80 | 365,296 | +0.09(+0.29%) |
Feb 10, 2021 | 31.94 | 32.16 | 31.26 | 31.70 | 651,517 | +0.59(+1.88%) |
Feb 09, 2021 | 31.03 | 31.18 | 30.87 | 31.12 | 602,326 | +0.36(+1.18%) |
Feb 08, 2021 | 30.06 | 30.82 | 30.06 | 30.75 | 551,912 | +1.01(+3.38%) |
Feb 05, 2021 | 29.15 | 29.78 | 29.13 | 29.75 | 292,876 | +0.64(+2.21%) |
Feb 04, 2021 | 29.28 | 29.32 | 28.95 | 29.11 | 299,987 | -0.13(-0.45%) |
Feb 03, 2021 | 29.11 | 29.46 | 28.89 | 29.24 | 310,019 | +0.24(+0.83%) |
Feb 02, 2021 | 29.34 | 29.62 | 28.75 | 28.99 | 511,881 | -0.34(-1.14%) |
Feb 01, 2021 | 28.68 | 29.39 | 28.61 | 29.33 | 949,560 | +1.68(+6.09%) |
Jan 29, 2021 | 28.60 | 28.60 | 27.64 | 27.64 | 349,926 | -0.99(-3.45%) |
Jan 28, 2021 | 28.16 | 28.73 | 27.92 | 28.63 | 540,946 | +0.93(+3.36%) |
Jan 27, 2021 | 28.30 | 28.35 | 27.19 | 27.70 | 583,112 | -1.42(-4.89%) |
Jan 26, 2021 | 29.52 | 29.57 | 28.88 | 29.12 | 257,475 | -0.47(-1.60%) |
Jan 25, 2021 | 30.16 | 30.25 | 29.24 | 29.60 | 357,681 | -0.56(-1.85%) |
Jan 22, 2021 | 30.21 | 30.25 | 29.79 | 30.16 | 304,909 | -0.60(-1.97%) |
Jan 21, 2021 | 30.99 | 31.18 | 30.59 | 30.76 | 318,336 | +0.05(+0.15%) |
Jan 20, 2021 | 30.85 | 30.90 | 30.54 | 30.72 | 273,384 | +0.53(+1.76%) |
Jan 19, 2021 | 30.01 | 30.27 | 29.81 | 30.18 | 396,158 | +0.38(+1.28%) |
Jan 15, 2021 | 30.48 | 30.54 | 29.51 | 29.80 | 441,571 | -0.91(-2.97%) |
Jan 14, 2021 | 30.62 | 30.93 | 30.52 | 30.72 | 254,637 | +0.26(+0.86%) |
Jan 13, 2021 | 30.99 | 31.07 | 30.39 | 30.45 | 233,555 | -0.48(-1.56%) |
Jan 12, 2021 | 30.46 | 30.99 | 30.32 | 30.94 | 367,205 | +0.59(+1.93%) |
Jan 11, 2021 | 30.76 | 30.84 | 30.05 | 30.35 | 514,390 | -1.20(-3.81%) |
Jan 08, 2021 | 31.98 | 32.08 | 31.07 | 31.55 | 730,580 | -0.47(-1.45%) |
Jan 07, 2021 | 31.65 | 32.02 | 31.59 | 32.02 | 437,924 | +1.21(+3.93%) |
Jan 06, 2021 | 30.76 | 31.17 | 30.76 | 30.81 | 541,637 | +0.54(+1.78%) |
Jan 05, 2021 | 29.80 | 30.31 | 29.80 | 30.27 | 443,105 | +0.66(+2.23%) |
Jan 04, 2021 | 29.30 | 29.78 | 29.27 | 29.61 | 701,122 | +1.35(+4.78%) |
Dec 31, 2020 | 28.26 | 28.26 | 28.26 | 214,930 | -0.10(-0.36%) | |
Dec 30, 2020 | 27.99 | 28.46 | 27.96 | 28.36 | 214,930 | +0.56(+2.02%) |
Dec 29, 2020 | 28.02 | 28.02 | 27.51 | 27.80 | 198,540 | -0.09(-0.33%) |
Dec 28, 2020 | 27.87 | 28.22 | 27.84 | 27.89 | 220,598 | +0.33(+1.20%) |
Dec 24, 2020 | 27.50 | 27.62 | 27.45 | 27.56 | 54,407 | +0.11(+0.40%) |
Dec 23, 2020 | 26.91 | 27.48 | 26.91 | 27.45 | 147,092 | +0.81(+3.04%) |
Dec 22, 2020 | 27.06 | 27.06 | 26.57 | 26.64 | 275,150 | -0.71(-2.59%) |
Dec 21, 2020 | 26.98 | 27.39 | 26.70 | 27.35 | 186,535 | -0.06(-0.23%) |
Dec 18, 2020 | 27.67 | 27.68 | 27.35 | 27.41 | 227,188 | -0.12(-0.44%) |
Dec 17, 2020 | 27.02 | 27.53 | 27.02 | 27.53 | 308,026 | +0.81(+3.03%) |
Dec 16, 2020 | 26.70 | 26.79 | 26.49 | 26.72 | 121,085 | +0.16(+0.59%) |
Dec 15, 2020 | 26.22 | 26.57 | 26.05 | 26.57 | 96,259 | +0.52(+2.02%) |
Dec 14, 2020 | 26.34 | 26.57 | 25.97 | 26.04 | 138,933 | -0.11(-0.42%) |
Dec 11, 2020 | 26.47 | 26.58 | 26.02 | 26.15 | 267,152 | -0.51(-1.90%) |
Dec 10, 2020 | 26.09 | 26.72 | 26.09 | 26.66 | 212,246 | +0.50(+1.90%) |
Dec 09, 2020 | 26.45 | 26.58 | 25.83 | 26.16 | 178,699 | -0.09(-0.35%) |
Dec 08, 2020 | 26.26 | 26.38 | 25.89 | 26.25 | 242,786 | -0.12(-0.45%) |
Dec 07, 2020 | 26.76 | 26.81 | 26.34 | 26.37 | 324,858 | -0.45(-1.68%) |
Dec 04, 2020 | 26.35 | 26.83 | 26.24 | 26.82 | 376,728 | +0.80(+3.08%) |
Dec 03, 2020 | 25.78 | 26.12 | 25.78 | 26.02 | 273,439 | +0.43(+1.69%) |
Dec 02, 2020 | 25.49 | 25.60 | 25.09 | 25.59 | 267,026 | +0.27(+1.05%) |