Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.46 | 25.92 | 25.44 | 25.62 | 14,846 | +0.05(+0.19%) |
Feb 25, 2021 | 24.91 | 25.60 | 24.84 | 25.58 | 5,880 | +0.75(+3.02%) |
Feb 24, 2021 | 25.22 | 25.22 | 24.83 | 24.83 | 13,042 | -0.49(-1.92%) |
Feb 23, 2021 | 25.80 | 25.80 | 25.31 | 25.31 | 3,260 | -0.03(-0.11%) |
Feb 22, 2021 | 25.29 | 25.41 | 25.17 | 25.34 | 6,235 | +0.05(+0.21%) |
Feb 19, 2021 | 25.47 | 25.47 | 25.23 | 25.28 | 2,632 | -0.37(-1.43%) |
Feb 18, 2021 | 25.51 | 25.78 | 25.50 | 25.65 | 7,101 | +0.28(+1.12%) |
Feb 17, 2021 | 25.38 | 25.54 | 25.35 | 25.37 | 5,008 | +0.12(+0.49%) |
Feb 16, 2021 | 25.11 | 25.24 | 25.11 | 25.24 | 1,283 | +0.05(+0.19%) |
Feb 12, 2021 | 25.27 | 25.27 | 25.20 | 25.20 | 7,054 | -0.12(-0.49%) |
Feb 11, 2021 | 25.34 | 25.49 | 25.29 | 25.32 | 7,052 | -0.16(-0.61%) |
Feb 10, 2021 | 25.35 | 25.53 | 25.24 | 25.48 | 29,442 | +0.05(+0.19%) |
Feb 09, 2021 | 25.53 | 25.53 | 25.40 | 25.43 | 4,305 | -0.05(-0.21%) |
Feb 08, 2021 | 25.77 | 25.77 | 25.48 | 25.48 | 2,756 | -0.42(-1.62%) |
Feb 05, 2021 | 25.93 | 25.93 | 25.90 | 25.90 | 1,684 | -0.25(-0.97%) |
Feb 04, 2021 | 26.20 | 26.21 | 26.16 | 26.16 | 3,431 | -0.38(-1.43%) |
Feb 03, 2021 | 26.59 | 26.74 | 26.53 | 26.53 | 4,147 | -0.01(-0.04%) |
Feb 02, 2021 | 26.59 | 26.74 | 26.52 | 26.55 | 4,551 | -0.31(-1.16%) |
Feb 01, 2021 | 27.20 | 27.26 | 26.84 | 26.86 | 4,795 | -0.51(-1.88%) |
Jan 29, 2021 | 26.92 | 27.49 | 26.92 | 27.37 | 20,848 | +0.49(+1.82%) |
Jan 28, 2021 | 26.95 | 27.00 | 26.73 | 26.88 | 7,776 | -0.22(-0.82%) |
Jan 27, 2021 | 26.91 | 27.25 | 26.77 | 27.11 | 15,846 | +0.62(+2.33%) |
Jan 26, 2021 | 25.93 | 26.49 | 25.93 | 26.49 | 2,133 | +0.26(+1.00%) |
Jan 25, 2021 | 26.04 | 26.40 | 26.00 | 26.22 | 8,020 | +0.11(+0.44%) |
Jan 22, 2021 | 26.39 | 26.43 | 26.11 | 26.11 | 3,685 | -0.08(-0.31%) |
Jan 21, 2021 | 26.08 | 26.19 | 26.08 | 26.19 | 801 | +0.13(+0.51%) |
Jan 20, 2021 | 26.18 | 26.18 | 26.06 | 26.06 | 1,285 | -0.29(-1.08%) |
Jan 19, 2021 | 26.37 | 26.42 | 26.31 | 26.35 | 3,888 | -0.22(-0.82%) |
Jan 15, 2021 | 26.59 | 26.66 | 26.46 | 26.56 | 19,689 | +0.26(+0.97%) |
Jan 14, 2021 | 26.39 | 26.39 | 26.17 | 26.31 | 2,860 | -0.22(-0.82%) |
Jan 13, 2021 | 26.35 | 26.56 | 26.35 | 26.53 | 4,012 | +0.24(+0.89%) |
Jan 12, 2021 | 26.38 | 26.38 | 26.29 | 26.29 | 2,701 | -0.30(-1.12%) |
Jan 11, 2021 | 26.95 | 26.95 | 26.59 | 26.59 | 6,376 | -0.08(-0.28%) |
Jan 08, 2021 | 26.50 | 26.87 | 26.46 | 26.66 | 13,582 | +0.07(+0.26%) |
Jan 07, 2021 | 26.79 | 26.79 | 26.58 | 26.59 | 4,069 | -0.32(-1.20%) |
Jan 06, 2021 | 27.60 | 27.60 | 26.76 | 26.92 | 4,331 | -1.11(-3.95%) |
Jan 05, 2021 | 28.47 | 28.47 | 27.95 | 28.02 | 3,585 | -0.41(-1.44%) |
Jan 04, 2021 | 27.81 | 28.60 | 27.81 | 28.43 | 6,477 | +0.50(+1.79%) |
Dec 31, 2020 | 27.93 | 27.93 | 27.93 | 10,468 | -0.10(-0.37%) | |
Dec 30, 2020 | 28.12 | 28.12 | 27.89 | 28.04 | 10,468 | -0.22(-0.77%) |
Dec 29, 2020 | 27.87 | 28.41 | 27.87 | 28.25 | 17,199 | +0.29(+1.02%) |
Dec 28, 2020 | 27.66 | 27.97 | 27.66 | 27.97 | 5,000 | +0.07(+0.26%) |
Dec 24, 2020 | 27.86 | 28.05 | 27.86 | 27.90 | 2,737 | -0.03(-0.12%) |
Dec 23, 2020 | 27.92 | 28.02 | 27.91 | 27.93 | 23,425 | -0.25(-0.88%) |
Dec 22, 2020 | 28.29 | 28.29 | 28.18 | 28.18 | 16,540 | -0.16(-0.57%) |
Dec 21, 2020 | 28.61 | 28.68 | 28.33 | 28.34 | 17,758 | +0.09(+0.30%) |
Dec 18, 2020 | 28.02 | 28.33 | 28.02 | 28.25 | 9,265 | +0.11(+0.41%) |
Dec 17, 2020 | 28.27 | 28.27 | 28.14 | 28.14 | 2,770 | -0.22(-0.78%) |
Dec 16, 2020 | 28.22 | 28.47 | 28.22 | 28.36 | 3,841 | +0.05(+0.17%) |
Dec 15, 2020 | 28.66 | 28.73 | 28.31 | 28.31 | 10,054 | -0.60(-2.08%) |
Dec 14, 2020 | 28.58 | 28.92 | 28.52 | 28.92 | 4,949 | +0.07(+0.25%) |
Dec 11, 2020 | 28.82 | 29.02 | 28.82 | 28.84 | 12,529 | +0.05(+0.16%) |
Dec 10, 2020 | 29.14 | 29.14 | 28.80 | 28.80 | 4,974 | -0.09(-0.30%) |
Dec 09, 2020 | 28.58 | 29.00 | 28.58 | 28.88 | 10,433 | +0.10(+0.36%) |
Dec 08, 2020 | 28.87 | 28.95 | 28.74 | 28.78 | 15,319 | -0.16(-0.55%) |
Dec 07, 2020 | 28.91 | 29.04 | 28.88 | 28.94 | 2,430 | +0.08(+0.28%) |
Dec 04, 2020 | 29.15 | 29.15 | 28.85 | 28.85 | 2,211 | -0.56(-1.92%) |
Dec 03, 2020 | 29.55 | 29.55 | 29.24 | 29.42 | 2,936 | -0.14(-0.46%) |
Dec 02, 2020 | 29.55 | 29.63 | 29.54 | 29.55 | 8,745 | +0.06(+0.19%) |