Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.74 | 27.79 | 27.20 | 27.73 | 31,873 | -0.08(-0.27%) |
Feb 25, 2021 | 28.98 | 28.98 | 27.78 | 27.81 | 13,961 | -1.35(-4.62%) |
Feb 24, 2021 | 28.62 | 29.15 | 28.48 | 29.15 | 28,753 | +0.37(+1.28%) |
Feb 23, 2021 | 28.76 | 28.88 | 27.90 | 28.78 | 14,598 | -0.33(-1.14%) |
Feb 22, 2021 | 29.77 | 29.93 | 29.03 | 29.12 | 15,260 | -1.12(-3.70%) |
Feb 19, 2021 | 30.20 | 30.95 | 30.18 | 30.23 | 21,741 | +0.27(+0.92%) |
Feb 18, 2021 | 29.97 | 30.06 | 29.73 | 29.96 | 8,098 | -0.09(-0.28%) |
Feb 17, 2021 | 30.08 | 30.13 | 29.63 | 30.04 | 7,973 | -0.38(-1.25%) |
Feb 16, 2021 | 30.23 | 30.81 | 30.23 | 30.42 | 40,618 | +0.28(+0.94%) |
Feb 12, 2021 | 29.83 | 30.22 | 29.83 | 30.14 | 21,319 | +0.02(+0.06%) |
Feb 11, 2021 | 30.05 | 30.26 | 29.87 | 30.12 | 13,422 | +0.29(+0.98%) |
Feb 10, 2021 | 30.00 | 30.16 | 29.76 | 29.83 | 6,905 | +0.06(+0.19%) |
Feb 09, 2021 | 29.62 | 29.86 | 29.44 | 29.77 | 12,238 | +0.05(+0.16%) |
Feb 08, 2021 | 29.47 | 29.80 | 29.47 | 29.72 | 30,044 | +0.26(+0.87%) |
Feb 05, 2021 | 29.20 | 29.52 | 29.20 | 29.47 | 19,630 | +0.43(+1.47%) |
Feb 04, 2021 | 28.78 | 29.08 | 28.78 | 29.04 | 22,595 | +0.13(+0.46%) |
Feb 03, 2021 | 28.99 | 29.06 | 28.76 | 28.91 | 14,362 | +0.04(+0.13%) |
Feb 02, 2021 | 28.75 | 28.88 | 28.51 | 28.87 | 22,119 | +0.42(+1.47%) |
Feb 01, 2021 | 27.83 | 28.58 | 27.68 | 28.45 | 22,512 | +1.11(+4.06%) |
Jan 29, 2021 | 28.05 | 28.20 | 27.26 | 27.34 | 7,599 | -0.80(-2.84%) |
Jan 28, 2021 | 27.73 | 28.16 | 27.60 | 28.14 | 12,906 | +0.90(+3.30%) |
Jan 27, 2021 | 27.68 | 27.93 | 27.24 | 27.24 | 26,823 | -0.84(-2.99%) |
Jan 26, 2021 | 28.51 | 28.69 | 28.06 | 28.08 | 23,570 | -0.45(-1.58%) |
Jan 25, 2021 | 28.98 | 29.22 | 28.07 | 28.53 | 23,601 | -0.48(-1.67%) |
Jan 22, 2021 | 28.82 | 29.07 | 28.73 | 29.01 | 29,340 | -0.01(-0.03%) |
Jan 21, 2021 | 29.90 | 29.90 | 29.00 | 29.02 | 43,905 | -0.64(-2.17%) |
Jan 20, 2021 | 29.43 | 29.77 | 29.31 | 29.67 | 22,075 | +0.36(+1.23%) |
Jan 19, 2021 | 29.16 | 29.37 | 29.16 | 29.31 | 15,633 | +0.43(+1.48%) |
Jan 15, 2021 | 28.92 | 29.15 | 28.83 | 28.88 | 5,910 | -0.34(-1.17%) |
Jan 14, 2021 | 28.91 | 29.32 | 28.91 | 29.22 | 7,562 | +0.35(+1.21%) |
Jan 13, 2021 | 29.01 | 29.18 | 28.85 | 28.87 | 33,313 | -0.24(-0.81%) |
Jan 12, 2021 | 28.98 | 29.31 | 28.98 | 29.11 | 4,960 | +0.15(+0.52%) |
Jan 11, 2021 | 28.83 | 29.33 | 28.80 | 28.96 | 22,701 | -0.23(-0.78%) |
Jan 08, 2021 | 28.75 | 29.19 | 28.73 | 29.18 | 17,731 | +0.58(+2.02%) |
Jan 07, 2021 | 28.10 | 28.62 | 28.10 | 28.60 | 24,923 | +0.62(+2.20%) |
Jan 06, 2021 | 28.59 | 28.59 | 27.95 | 27.99 | 20,108 | -0.67(-2.35%) |
Jan 05, 2021 | 28.45 | 28.82 | 28.45 | 28.66 | 17,663 | +0.36(+1.27%) |
Jan 04, 2021 | 28.84 | 29.10 | 28.12 | 28.30 | 15,572 | -0.48(-1.68%) |
Dec 31, 2020 | 28.78 | 28.78 | 28.78 | 4,617 | -0.31(-1.07%) | |
Dec 30, 2020 | 28.94 | 29.24 | 28.93 | 29.10 | 4,617 | +0.36(+1.24%) |
Dec 29, 2020 | 28.70 | 28.83 | 28.47 | 28.74 | 19,679 | +0.28(+1.00%) |
Dec 28, 2020 | 28.78 | 28.78 | 28.40 | 28.46 | 6,315 | -0.18(-0.63%) |
Dec 24, 2020 | 28.81 | 28.81 | 28.64 | 28.64 | 1,270 | -0.11(-0.38%) |
Dec 23, 2020 | 29.02 | 29.02 | 28.74 | 28.75 | 6,940 | -0.03(-0.09%) |
Dec 22, 2020 | 28.82 | 28.93 | 28.67 | 28.77 | 24,592 | +0.14(+0.49%) |
Dec 21, 2020 | 28.57 | 28.91 | 28.36 | 28.63 | 10,880 | -0.59(-2.02%) |
Dec 18, 2020 | 29.01 | 29.25 | 28.96 | 29.22 | 22,437 | +0.23(+0.80%) |
Dec 17, 2020 | 28.63 | 29.08 | 28.63 | 28.99 | 19,423 | +0.36(+1.27%) |
Dec 16, 2020 | 28.53 | 28.63 | 28.31 | 28.63 | 35,084 | +0.22(+0.78%) |
Dec 15, 2020 | 27.99 | 28.41 | 27.99 | 28.41 | 5,653 | +0.54(+1.95%) |
Dec 14, 2020 | 27.96 | 28.34 | 27.83 | 27.86 | 27,346 | +0.05(+0.17%) |
Dec 11, 2020 | 27.55 | 27.85 | 27.55 | 27.82 | 7,302 | -0.11(-0.41%) |
Dec 10, 2020 | 27.13 | 27.97 | 27.08 | 27.93 | 39,579 | +0.80(+2.96%) |
Dec 09, 2020 | 27.83 | 27.83 | 27.04 | 27.13 | 31,363 | -0.67(-2.41%) |
Dec 08, 2020 | 27.60 | 27.80 | 27.60 | 27.80 | 6,541 | +0.09(+0.31%) |
Dec 07, 2020 | 27.76 | 27.77 | 27.64 | 27.71 | 25,658 | -0.09(-0.31%) |
Dec 04, 2020 | 27.82 | 27.87 | 27.54 | 27.80 | 24,872 | +0.12(+0.44%) |
Dec 03, 2020 | 27.53 | 27.89 | 27.53 | 27.67 | 17,036 | +0.24(+0.86%) |
Dec 02, 2020 | 27.33 | 27.44 | 27.15 | 27.44 | 3,423 | +0.09(+0.35%) |