Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.48 | 28.39 | 25.72 | 26.54 | 805,400 | -1.31(-4.70%) |
Feb 25, 2021 | 28.87 | 29.27 | 27.78 | 27.85 | 389,867 | -0.94(-3.27%) |
Feb 24, 2021 | 28.83 | 29.55 | 28.58 | 28.79 | 436,913 | +0.01(+0.03%) |
Feb 23, 2021 | 29.38 | 29.66 | 28.38 | 28.78 | 338,874 | -0.53(-1.81%) |
Feb 22, 2021 | 28.74 | 29.88 | 28.66 | 29.31 | 394,599 | +0.48(+1.66%) |
Feb 19, 2021 | 28.19 | 29.07 | 28.19 | 28.83 | 313,600 | +0.69(+2.45%) |
Feb 18, 2021 | 28.18 | 28.62 | 27.65 | 28.14 | 240,267 | -0.33(-1.16%) |
Feb 17, 2021 | 27.76 | 28.55 | 27.55 | 28.47 | 237,354 | +0.69(+2.48%) |
Feb 16, 2021 | 28.67 | 28.81 | 27.78 | 27.78 | 275,877 | -0.71(-2.49%) |
Feb 12, 2021 | 27.55 | 28.54 | 27.19 | 28.49 | 218,900 | +0.58(+2.08%) |
Feb 11, 2021 | 28.34 | 28.64 | 27.82 | 27.91 | 200,943 | -0.45(-1.59%) |
Feb 10, 2021 | 28.73 | 29.05 | 28.20 | 28.36 | 264,403 | -0.14(-0.49%) |
Feb 09, 2021 | 28.45 | 28.81 | 28.11 | 28.50 | 290,767 | +0.00(+0.00%) |
Feb 08, 2021 | 27.91 | 28.90 | 27.90 | 28.50 | 386,786 | +0.77(+2.78%) |
Feb 05, 2021 | 26.61 | 27.78 | 26.50 | 27.73 | 549,900 | +1.41(+5.36%) |
Feb 04, 2021 | 25.87 | 26.45 | 25.63 | 26.32 | 395,869 | +0.33(+1.27%) |
Feb 03, 2021 | 26.46 | 26.47 | 25.82 | 25.99 | 329,002 | -0.36(-1.37%) |
Feb 02, 2021 | 26.31 | 26.73 | 26.06 | 26.35 | 389,622 | +0.40(+1.54%) |
Feb 01, 2021 | 25.47 | 26.03 | 25.39 | 25.95 | 557,500 | +0.54(+2.13%) |
Jan 29, 2021 | 26.48 | 26.48 | 25.15 | 25.41 | 888,600 | -1.10(-4.15%) |
Jan 28, 2021 | 27.25 | 27.49 | 26.32 | 26.51 | 1,214,251 | -0.64(-2.36%) |
Jan 27, 2021 | 26.55 | 27.25 | 26.39 | 27.15 | 504,890 | +0.15(+0.56%) |
Jan 26, 2021 | 26.98 | 27.09 | 26.29 | 27.00 | 577,361 | +0.29(+1.09%) |
Jan 25, 2021 | 27.22 | 27.26 | 26.45 | 26.71 | 466,248 | -0.74(-2.70%) |
Jan 22, 2021 | 27.22 | 27.51 | 27.02 | 27.45 | 284,200 | +0.05(+0.18%) |
Jan 21, 2021 | 27.56 | 27.60 | 27.01 | 27.40 | 282,851 | -0.09(-0.33%) |
Jan 20, 2021 | 27.63 | 27.73 | 27.39 | 27.49 | 434,896 | +0.02(+0.07%) |
Jan 19, 2021 | 27.66 | 28.24 | 27.45 | 27.47 | 391,494 | +0.01(+0.04%) |
Jan 15, 2021 | 27.48 | 27.87 | 27.18 | 27.46 | 343,400 | -0.30(-1.08%) |
Jan 14, 2021 | 27.91 | 28.20 | 27.64 | 27.76 | 435,591 | +0.07(+0.25%) |
Jan 13, 2021 | 28.40 | 28.95 | 27.26 | 27.69 | 345,147 | -0.92(-3.22%) |
Jan 12, 2021 | 27.45 | 28.69 | 27.45 | 28.61 | 435,838 | +1.07(+3.89%) |
Jan 11, 2021 | 27.90 | 28.24 | 27.20 | 27.54 | 694,016 | -0.63(-2.24%) |
Jan 08, 2021 | 28.99 | 29.00 | 27.59 | 28.17 | 932,300 | -0.67(-2.32%) |
Jan 07, 2021 | 29.27 | 30.13 | 28.77 | 28.84 | 633,932 | -0.60(-2.04%) |
Jan 06, 2021 | 30.15 | 30.26 | 28.89 | 29.44 | 827,145 | -0.70(-2.32%) |
Jan 05, 2021 | 30.61 | 31.03 | 30.12 | 30.14 | 583,758 | -0.80(-2.59%) |
Jan 04, 2021 | 31.59 | 32.43 | 30.50 | 30.94 | 516,106 | -0.40(-1.28%) |
Dec 31, 2020 | 31.34 | 31.34 | 31.34 | 184,711 | +0.48(+1.56%) | |
Dec 30, 2020 | 30.65 | 31.00 | 30.47 | 30.86 | 184,711 | +0.18(+0.59%) |
Dec 29, 2020 | 31.23 | 31.23 | 30.48 | 30.68 | 171,187 | -0.37(-1.19%) |
Dec 28, 2020 | 31.55 | 31.55 | 30.86 | 31.05 | 182,345 | -0.18(-0.58%) |
Dec 24, 2020 | 31.05 | 31.33 | 30.89 | 31.23 | 88,900 | +0.16(+0.51%) |
Dec 23, 2020 | 31.05 | 31.35 | 30.86 | 31.07 | 184,933 | +0.04(+0.13%) |
Dec 22, 2020 | 30.80 | 31.24 | 30.27 | 31.03 | 270,441 | +0.16(+0.52%) |
Dec 21, 2020 | 31.23 | 31.78 | 30.70 | 30.87 | 345,947 | -0.91(-2.86%) |
Dec 18, 2020 | 31.40 | 31.89 | 31.15 | 31.78 | 725,900 | +0.41(+1.31%) |
Dec 17, 2020 | 30.67 | 31.42 | 30.30 | 31.37 | 312,324 | +0.89(+2.92%) |
Dec 16, 2020 | 31.00 | 31.33 | 30.37 | 30.48 | 326,012 | -0.25(-0.81%) |
Dec 15, 2020 | 30.19 | 30.74 | 29.70 | 30.73 | 416,830 | +0.64(+2.13%) |
Dec 14, 2020 | 30.46 | 30.88 | 30.08 | 30.09 | 215,466 | -0.25(-0.84%) |
Dec 11, 2020 | 30.19 | 30.52 | 30.00 | 30.34 | 452,600 | -0.01(-0.02%) |
Dec 10, 2020 | 30.25 | 30.57 | 29.93 | 30.35 | 266,213 | +0.00(+0.00%) |
Dec 09, 2020 | 30.74 | 31.12 | 29.93 | 30.35 | 287,388 | -0.12(-0.39%) |
Dec 08, 2020 | 30.41 | 30.57 | 30.04 | 30.47 | 387,657 | +0.11(+0.36%) |
Dec 07, 2020 | 31.25 | 31.45 | 30.15 | 30.36 | 261,761 | -0.46(-1.49%) |
Dec 04, 2020 | 30.61 | 31.00 | 30.19 | 30.82 | 323,700 | +0.35(+1.15%) |
Dec 03, 2020 | 29.89 | 30.76 | 29.42 | 30.47 | 373,680 | +0.74(+2.49%) |
Dec 02, 2020 | 29.43 | 29.78 | 28.82 | 29.73 | 249,517 | +0.17(+0.58%) |