Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.01 | 29.29 | 28.79 | 28.85 | 295,638 | -0.35(-1.19%) |
Feb 25, 2021 | 29.20 | 29.59 | 29.12 | 29.20 | 165,426 | -0.05(-0.18%) |
Feb 24, 2021 | 29.01 | 29.59 | 29.01 | 29.25 | 194,961 | +0.30(+1.05%) |
Feb 23, 2021 | 29.20 | 30.14 | 28.86 | 28.94 | 294,469 | -0.04(-0.15%) |
Feb 22, 2021 | 28.35 | 29.14 | 28.26 | 28.99 | 525,634 | +0.57(+2.01%) |
Feb 19, 2021 | 29.34 | 29.35 | 27.96 | 28.42 | 404,454 | -1.01(-3.42%) |
Feb 18, 2021 | 30.38 | 31.23 | 29.25 | 29.42 | 288,197 | +1.20(+4.24%) |
Feb 17, 2021 | 27.71 | 28.50 | 27.61 | 28.23 | 163,960 | +0.46(+1.65%) |
Feb 16, 2021 | 27.67 | 28.00 | 27.46 | 27.77 | 193,412 | +0.22(+0.79%) |
Feb 12, 2021 | 27.77 | 27.84 | 27.38 | 27.55 | 98,199 | -0.23(-0.81%) |
Feb 11, 2021 | 27.59 | 28.23 | 27.51 | 27.77 | 211,894 | +0.30(+1.10%) |
Feb 10, 2021 | 27.92 | 28.00 | 27.44 | 27.47 | 128,609 | -0.36(-1.28%) |
Feb 09, 2021 | 27.48 | 27.98 | 27.24 | 27.83 | 176,779 | +0.42(+1.52%) |
Feb 08, 2021 | 27.14 | 27.41 | 26.99 | 27.41 | 77,534 | +0.36(+1.35%) |
Feb 05, 2021 | 27.34 | 27.38 | 26.71 | 27.05 | 135,356 | -0.04(-0.16%) |
Feb 04, 2021 | 26.47 | 27.32 | 26.29 | 27.09 | 142,860 | +0.60(+2.26%) |
Feb 03, 2021 | 26.47 | 26.76 | 26.16 | 26.49 | 141,286 | -0.16(-0.62%) |
Feb 02, 2021 | 26.75 | 26.96 | 26.28 | 26.66 | 154,417 | +0.13(+0.49%) |
Feb 01, 2021 | 26.53 | 26.72 | 26.19 | 26.53 | 130,939 | +0.10(+0.36%) |
Jan 29, 2021 | 26.67 | 27.03 | 26.36 | 26.43 | 230,556 | -0.43(-1.61%) |
Jan 28, 2021 | 27.56 | 27.93 | 26.78 | 26.86 | 265,283 | -0.78(-2.82%) |
Jan 27, 2021 | 27.72 | 28.03 | 27.46 | 27.64 | 145,803 | -0.59(-2.09%) |
Jan 26, 2021 | 28.52 | 28.52 | 27.90 | 28.23 | 115,144 | -0.12(-0.43%) |
Jan 25, 2021 | 27.92 | 28.68 | 27.74 | 28.36 | 147,363 | +0.23(+0.83%) |
Jan 22, 2021 | 27.94 | 28.15 | 27.38 | 28.12 | 151,742 | -0.06(-0.22%) |
Jan 21, 2021 | 28.40 | 28.49 | 27.92 | 28.18 | 172,959 | -0.23(-0.79%) |
Jan 20, 2021 | 28.35 | 28.51 | 28.11 | 28.41 | 140,181 | +0.01(+0.03%) |
Jan 19, 2021 | 28.75 | 28.80 | 28.32 | 28.40 | 173,123 | -0.20(-0.70%) |
Jan 15, 2021 | 28.36 | 28.81 | 28.01 | 28.60 | 178,975 | -0.10(-0.36%) |
Jan 14, 2021 | 29.20 | 29.20 | 28.68 | 28.70 | 147,581 | -0.28(-0.96%) |
Jan 13, 2021 | 29.23 | 29.40 | 28.82 | 28.98 | 138,601 | -0.35(-1.18%) |
Jan 12, 2021 | 28.94 | 29.33 | 28.94 | 29.33 | 138,398 | +0.55(+1.93%) |
Jan 11, 2021 | 28.51 | 28.95 | 28.45 | 28.77 | 98,344 | -0.13(-0.45%) |
Jan 08, 2021 | 29.25 | 29.49 | 28.58 | 28.90 | 163,281 | -0.39(-1.33%) |
Jan 07, 2021 | 29.67 | 29.72 | 28.94 | 29.29 | 220,796 | -0.17(-0.59%) |
Jan 06, 2021 | 28.01 | 29.59 | 28.01 | 29.46 | 258,340 | +2.00(+7.29%) |
Jan 05, 2021 | 27.45 | 27.92 | 27.12 | 27.46 | 136,435 | -0.05(-0.19%) |
Jan 04, 2021 | 28.19 | 28.37 | 27.38 | 27.51 | 143,761 | -0.38(-1.37%) |
Dec 31, 2020 | 27.90 | 27.90 | 27.90 | 85,738 | +0.23(+0.85%) | |
Dec 30, 2020 | 27.71 | 27.88 | 27.41 | 27.66 | 85,738 | +0.07(+0.25%) |
Dec 29, 2020 | 27.93 | 27.98 | 27.39 | 27.59 | 110,222 | -0.22(-0.78%) |
Dec 28, 2020 | 27.90 | 28.02 | 27.51 | 27.81 | 124,825 | +0.15(+0.53%) |
Dec 24, 2020 | 27.45 | 27.81 | 27.20 | 27.66 | 139,626 | +0.22(+0.79%) |
Dec 23, 2020 | 27.10 | 27.73 | 27.04 | 27.45 | 100,798 | +0.54(+2.00%) |
Dec 22, 2020 | 27.15 | 27.32 | 26.77 | 26.91 | 150,408 | -0.42(-1.55%) |
Dec 21, 2020 | 27.58 | 27.75 | 27.00 | 27.33 | 222,428 | -0.57(-2.05%) |
Dec 18, 2020 | 28.46 | 28.55 | 27.80 | 27.90 | 512,231 | -0.55(-1.95%) |
Dec 17, 2020 | 28.74 | 28.74 | 28.41 | 28.46 | 122,131 | -0.20(-0.70%) |
Dec 16, 2020 | 28.81 | 28.90 | 28.51 | 28.66 | 173,499 | -0.02(-0.06%) |
Dec 15, 2020 | 28.48 | 28.90 | 28.34 | 28.68 | 173,452 | +0.39(+1.38%) |
Dec 14, 2020 | 28.22 | 28.57 | 28.15 | 28.29 | 194,935 | +0.19(+0.68%) |
Dec 11, 2020 | 27.97 | 28.38 | 27.79 | 28.10 | 145,511 | -0.08(-0.28%) |
Dec 10, 2020 | 27.97 | 28.27 | 27.77 | 28.17 | 80,647 | +0.08(+0.28%) |
Dec 09, 2020 | 28.11 | 28.21 | 27.68 | 28.10 | 116,451 | +0.18(+0.65%) |
Dec 08, 2020 | 27.47 | 28.01 | 27.47 | 27.91 | 179,031 | +0.20(+0.72%) |
Dec 07, 2020 | 27.83 | 27.98 | 27.53 | 27.71 | 162,269 | -0.32(-1.14%) |
Dec 04, 2020 | 27.05 | 28.12 | 26.94 | 28.03 | 205,746 | +1.31(+4.90%) |
Dec 03, 2020 | 26.80 | 26.87 | 26.17 | 26.73 | 228,362 | -0.05(-0.19%) |
Dec 02, 2020 | 27.46 | 27.56 | 26.70 | 26.78 | 217,119 | -0.61(-2.22%) |