Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.87 | 26.87 | 26.66 | 26.83 | 10,191 | -0.32(-1.18%) |
Feb 25, 2021 | 27.64 | 27.72 | 27.08 | 27.15 | 26,537 | -0.38(-1.38%) |
Feb 24, 2021 | 27.33 | 27.57 | 27.33 | 27.53 | 3,297 | -0.29(-1.03%) |
Feb 23, 2021 | 27.54 | 27.87 | 27.46 | 27.81 | 5,277 | +0.15(+0.54%) |
Feb 22, 2021 | 27.66 | 27.83 | 27.66 | 27.66 | 14,584 | -0.69(-2.44%) |
Feb 19, 2021 | 28.42 | 28.52 | 28.32 | 28.36 | 10,739 | +0.26(+0.93%) |
Feb 18, 2021 | 28.11 | 28.16 | 27.97 | 28.10 | 14,368 | -0.32(-1.12%) |
Feb 17, 2021 | 28.35 | 28.49 | 28.31 | 28.42 | 16,315 | +0.05(+0.19%) |
Feb 16, 2021 | 28.49 | 28.54 | 28.34 | 28.36 | 54,639 | -0.09(-0.32%) |
Feb 12, 2021 | 28.33 | 28.48 | 28.32 | 28.45 | 18,081 | +0.08(+0.29%) |
Feb 11, 2021 | 28.37 | 28.43 | 28.32 | 28.37 | 20,203 | +0.28(+1.01%) |
Feb 10, 2021 | 28.13 | 28.22 | 28.02 | 28.09 | 19,479 | +0.03(+0.11%) |
Feb 09, 2021 | 27.94 | 28.14 | 27.94 | 28.06 | 7,920 | +0.21(+0.74%) |
Feb 08, 2021 | 27.75 | 27.94 | 27.75 | 27.85 | 15,615 | +0.16(+0.59%) |
Feb 05, 2021 | 27.66 | 27.71 | 27.54 | 27.69 | 167,224 | +0.14(+0.50%) |
Feb 04, 2021 | 27.55 | 27.55 | 27.44 | 27.55 | 17,008 | -0.08(-0.28%) |
Feb 03, 2021 | 27.65 | 27.65 | 27.56 | 27.63 | 13,093 | +0.06(+0.21%) |
Feb 02, 2021 | 27.53 | 27.67 | 27.49 | 27.57 | 103,039 | +0.46(+1.68%) |
Feb 01, 2021 | 27.02 | 27.21 | 26.87 | 27.11 | 54,495 | +0.72(+2.73%) |
Jan 29, 2021 | 26.65 | 26.79 | 26.38 | 26.39 | 32,875 | -0.83(-3.03%) |
Jan 28, 2021 | 27.02 | 27.34 | 27.01 | 27.22 | 696,921 | +0.07(+0.27%) |
Jan 27, 2021 | 27.22 | 27.40 | 27.08 | 27.14 | 94,831 | -0.57(-2.06%) |
Jan 26, 2021 | 27.71 | 27.71 | 27.62 | 27.71 | 9,645 | -0.11(-0.39%) |
Jan 25, 2021 | 27.90 | 27.91 | 27.68 | 27.82 | 12,213 | +0.07(+0.25%) |
Jan 22, 2021 | 27.61 | 27.79 | 27.61 | 27.75 | 20,820 | -0.21(-0.77%) |
Jan 21, 2021 | 27.94 | 28.03 | 27.84 | 27.97 | 12,421 | +0.05(+0.19%) |
Jan 20, 2021 | 27.79 | 28.04 | 27.74 | 27.92 | 13,328 | +0.47(+1.71%) |
Jan 19, 2021 | 27.62 | 27.64 | 27.39 | 27.45 | 45,640 | +0.36(+1.31%) |
Jan 15, 2021 | 27.08 | 27.14 | 27.07 | 27.09 | 8,876 | -0.35(-1.26%) |
Jan 14, 2021 | 27.42 | 27.64 | 27.42 | 27.44 | 8,111 | +0.17(+0.63%) |
Jan 13, 2021 | 27.31 | 27.34 | 27.17 | 27.27 | 10,363 | +0.04(+0.13%) |
Jan 12, 2021 | 27.05 | 27.24 | 27.04 | 27.23 | 14,165 | +0.20(+0.74%) |
Jan 11, 2021 | 26.98 | 27.08 | 26.95 | 27.03 | 18,061 | -0.17(-0.64%) |
Jan 08, 2021 | 27.24 | 27.34 | 27.11 | 27.20 | 9,424 | +0.47(+1.76%) |
Jan 07, 2021 | 26.45 | 26.77 | 26.45 | 26.73 | 13,268 | +0.30(+1.14%) |
Jan 06, 2021 | 26.34 | 26.58 | 26.34 | 26.43 | 6,850 | -0.17(-0.64%) |
Jan 05, 2021 | 26.21 | 26.60 | 26.21 | 26.60 | 71,154 | +0.59(+2.25%) |
Jan 04, 2021 | 26.10 | 26.34 | 25.96 | 26.01 | 6,281 | +0.12(+0.47%) |
Dec 31, 2020 | 25.89 | 25.89 | 25.89 | 3,595 | -0.05(-0.21%) | |
Dec 30, 2020 | 25.95 | 26.01 | 25.95 | 25.95 | 3,595 | +0.33(+1.30%) |
Dec 29, 2020 | 25.60 | 25.64 | 25.55 | 25.62 | 6,096 | +0.15(+0.57%) |
Dec 28, 2020 | 25.52 | 25.54 | 25.42 | 25.47 | 11,382 | +0.16(+0.61%) |
Dec 24, 2020 | 25.42 | 25.42 | 25.28 | 25.31 | 6,246 | +0.06(+0.25%) |
Dec 23, 2020 | 25.26 | 25.26 | 25.21 | 25.25 | 20,211 | +0.35(+1.40%) |
Dec 22, 2020 | 24.96 | 24.97 | 24.86 | 24.90 | 6,903 | -0.11(-0.44%) |
Dec 21, 2020 | 24.88 | 25.09 | 24.82 | 25.01 | 20,288 | -0.28(-1.11%) |
Dec 18, 2020 | 25.35 | 25.35 | 25.24 | 25.29 | 7,812 | -0.05(-0.20%) |
Dec 17, 2020 | 25.37 | 25.37 | 25.28 | 25.34 | 9,808 | +0.14(+0.55%) |
Dec 16, 2020 | 25.19 | 25.30 | 25.16 | 25.20 | 14,999 | +0.17(+0.66%) |
Dec 15, 2020 | 24.95 | 25.14 | 24.93 | 25.04 | 7,742 | +0.04(+0.15%) |
Dec 14, 2020 | 25.03 | 25.03 | 24.90 | 25.00 | 5,813 | +0.05(+0.18%) |
Dec 11, 2020 | 24.85 | 25.04 | 24.85 | 24.96 | 10,563 | -0.21(-0.83%) |
Dec 10, 2020 | 24.92 | 25.17 | 24.88 | 25.17 | 7,070 | +0.34(+1.35%) |
Dec 09, 2020 | 24.97 | 24.97 | 24.75 | 24.83 | 47,264 | -0.11(-0.44%) |
Dec 08, 2020 | 24.98 | 25.02 | 24.86 | 24.94 | 12,370 | -0.05(-0.22%) |
Dec 07, 2020 | 24.91 | 25.08 | 24.86 | 24.99 | 11,783 | +0.03(+0.13%) |
Dec 04, 2020 | 24.89 | 25.03 | 24.86 | 24.96 | 119,055 | +0.24(+0.97%) |
Dec 03, 2020 | 24.78 | 24.86 | 24.72 | 24.72 | 3,675 | +0.16(+0.67%) |
Dec 02, 2020 | 24.50 | 24.56 | 24.48 | 24.56 | 3,141 | +0.05(+0.20%) |