Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.64 | 28.06 | 25.71 | 25.83 | 4,087,688 | -0.56(-2.13%) |
Feb 25, 2021 | 30.39 | 30.53 | 26.17 | 26.39 | 3,535,852 | -4.28(-13.96%) |
Feb 24, 2021 | 30.11 | 30.91 | 29.50 | 30.67 | 1,451,238 | +0.88(+2.96%) |
Feb 23, 2021 | 29.50 | 30.31 | 28.14 | 29.79 | 1,830,888 | -0.42(-1.39%) |
Feb 22, 2021 | 30.51 | 31.22 | 29.67 | 30.21 | 1,493,776 | -0.30(-0.97%) |
Feb 19, 2021 | 30.51 | 31.11 | 30.32 | 30.51 | 870,107 | +0.27(+0.90%) |
Feb 18, 2021 | 31.62 | 32.47 | 30.15 | 30.23 | 1,276,348 | -1.33(-4.21%) |
Feb 17, 2021 | 30.66 | 31.61 | 29.90 | 31.56 | 1,216,646 | +0.42(+1.35%) |
Feb 16, 2021 | 31.56 | 32.09 | 31.06 | 31.14 | 750,059 | +0.01(+0.03%) |
Feb 12, 2021 | 31.45 | 31.98 | 30.35 | 31.13 | 839,326 | -0.76(-2.38%) |
Feb 11, 2021 | 32.18 | 34.53 | 31.51 | 31.89 | 2,404,443 | +0.04(+0.13%) |
Feb 10, 2021 | 32.39 | 32.89 | 31.03 | 31.85 | 1,137,046 | -0.76(-2.33%) |
Feb 09, 2021 | 32.33 | 32.90 | 31.61 | 32.61 | 834,829 | +0.07(+0.23%) |
Feb 08, 2021 | 33.00 | 33.63 | 31.73 | 32.54 | 1,507,371 | -0.24(-0.73%) |
Feb 05, 2021 | 33.01 | 33.17 | 31.92 | 32.78 | 1,407,441 | +0.07(+0.23%) |
Feb 04, 2021 | 30.94 | 32.92 | 30.88 | 32.70 | 1,970,590 | +1.91(+6.19%) |
Feb 03, 2021 | 30.23 | 31.11 | 29.45 | 30.80 | 1,122,225 | +1.11(+3.75%) |
Feb 02, 2021 | 29.11 | 30.47 | 29.01 | 29.68 | 1,418,657 | +1.30(+4.56%) |
Feb 01, 2021 | 28.39 | 28.63 | 27.36 | 28.39 | 1,055,007 | +0.20(+0.70%) |
Jan 29, 2021 | 28.77 | 29.32 | 27.39 | 28.19 | 1,923,689 | -0.59(-2.04%) |
Jan 28, 2021 | 29.94 | 30.86 | 27.54 | 28.77 | 2,302,047 | -1.32(-4.39%) |
Jan 27, 2021 | 30.96 | 32.57 | 29.62 | 30.09 | 3,269,809 | -1.63(-5.15%) |
Jan 26, 2021 | 30.89 | 32.12 | 29.96 | 31.73 | 2,058,029 | +1.25(+4.09%) |
Jan 25, 2021 | 31.08 | 33.54 | 29.21 | 30.48 | 5,013,171 | +0.82(+2.75%) |
Jan 22, 2021 | 28.68 | 30.05 | 28.01 | 29.67 | 1,815,713 | +0.83(+2.86%) |
Jan 21, 2021 | 27.33 | 29.79 | 27.08 | 28.84 | 2,454,182 | +1.86(+6.91%) |
Jan 20, 2021 | 26.49 | 27.89 | 26.48 | 26.98 | 1,337,824 | +0.73(+2.77%) |
Jan 19, 2021 | 26.22 | 26.40 | 25.18 | 26.25 | 796,153 | +0.58(+2.25%) |
Jan 15, 2021 | 26.13 | 26.27 | 24.91 | 25.67 | 1,315,825 | -0.87(-3.30%) |
Jan 14, 2021 | 25.55 | 27.40 | 25.55 | 26.55 | 1,549,557 | +1.02(+3.98%) |
Jan 13, 2021 | 25.91 | 26.21 | 25.18 | 25.53 | 1,567,320 | -0.56(-2.15%) |
Jan 12, 2021 | 24.15 | 26.78 | 24.10 | 26.09 | 3,426,557 | +2.21(+9.26%) |
Jan 11, 2021 | 22.57 | 23.99 | 22.48 | 23.88 | 1,539,427 | +1.19(+5.24%) |
Jan 08, 2021 | 23.78 | 24.01 | 22.17 | 22.69 | 2,065,717 | -1.08(-4.55%) |
Jan 07, 2021 | 23.72 | 24.33 | 23.57 | 23.77 | 847,384 | +0.08(+0.35%) |
Jan 06, 2021 | 23.31 | 24.29 | 22.63 | 23.69 | 1,995,158 | +0.37(+1.59%) |
Jan 05, 2021 | 21.85 | 23.46 | 21.53 | 23.32 | 2,640,619 | +1.44(+6.60%) |
Jan 04, 2021 | 21.94 | 21.94 | 21.20 | 21.88 | 1,971,326 | +0.38(+1.77%) |
Dec 31, 2020 | 21.50 | 21.50 | 21.50 | 1,088,282 | -1.08(-4.79%) | |
Dec 30, 2020 | 22.82 | 23.12 | 22.49 | 22.58 | 1,088,282 | -0.13(-0.58%) |
Dec 29, 2020 | 23.20 | 23.38 | 22.56 | 22.71 | 1,509,670 | -0.40(-1.71%) |
Dec 28, 2020 | 24.45 | 24.51 | 22.96 | 23.11 | 1,807,703 | -0.98(-4.08%) |
Dec 24, 2020 | 24.02 | 24.63 | 23.76 | 24.09 | 483,285 | +0.07(+0.31%) |
Dec 23, 2020 | 23.47 | 24.47 | 23.03 | 24.01 | 1,576,397 | +0.59(+2.54%) |
Dec 22, 2020 | 23.03 | 23.94 | 23.02 | 23.42 | 1,872,212 | +0.51(+2.23%) |
Dec 21, 2020 | 23.27 | 23.87 | 22.55 | 22.91 | 2,971,994 | -0.78(-3.28%) |
Dec 18, 2020 | 23.66 | 24.58 | 23.57 | 23.68 | 3,077,733 | +0.03(+0.14%) |
Dec 17, 2020 | 23.54 | 23.84 | 22.86 | 23.65 | 2,278,660 | +0.12(+0.49%) |
Dec 16, 2020 | 24.90 | 25.42 | 23.32 | 23.53 | 3,479,881 | -1.68(-6.64%) |
Dec 15, 2020 | 22.75 | 25.31 | 22.74 | 25.21 | 4,780,107 | +2.75(+12.23%) |
Dec 14, 2020 | 23.02 | 23.44 | 21.88 | 22.46 | 1,773,313 | -0.19(-0.84%) |
Dec 11, 2020 | 22.72 | 23.30 | 22.09 | 22.65 | 1,683,412 | -0.18(-0.77%) |
Dec 10, 2020 | 22.83 | 23.22 | 22.59 | 22.83 | 1,364,247 | -0.33(-1.41%) |
Dec 09, 2020 | 23.36 | 23.60 | 22.33 | 23.15 | 2,490,234 | -0.18(-0.75%) |
Dec 08, 2020 | 23.89 | 24.04 | 23.22 | 23.33 | 2,117,278 | -0.82(-3.40%) |
Dec 07, 2020 | 23.93 | 24.71 | 23.80 | 24.15 | 1,479,268 | +0.12(+0.50%) |
Dec 04, 2020 | 24.21 | 24.64 | 23.74 | 24.03 | 1,261,271 | -0.02(-0.10%) |
Dec 03, 2020 | 24.51 | 24.67 | 23.85 | 24.05 | 1,206,855 | -0.45(-1.82%) |
Dec 02, 2020 | 25.04 | 25.08 | 23.67 | 24.50 | 1,947,285 | -0.88(-3.48%) |