Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.96 | 28.03 | 27.56 | 27.79 | 71,186 | -0.44(-1.55%) |
Feb 25, 2021 | 28.85 | 28.85 | 28.15 | 28.22 | 29,459 | -0.78(-2.70%) |
Feb 24, 2021 | 28.85 | 29.02 | 28.61 | 29.01 | 23,044 | -0.46(-1.55%) |
Feb 23, 2021 | 29.10 | 29.51 | 28.58 | 29.46 | 28,108 | +0.01(+0.04%) |
Feb 22, 2021 | 29.63 | 29.85 | 29.44 | 29.45 | 20,612 | -1.09(-3.57%) |
Feb 19, 2021 | 30.38 | 30.55 | 30.28 | 30.54 | 23,903 | +0.49(+1.62%) |
Feb 18, 2021 | 29.95 | 30.07 | 29.71 | 30.06 | 41,550 | -0.55(-1.81%) |
Feb 17, 2021 | 30.75 | 30.75 | 30.44 | 30.61 | 16,085 | -0.19(-0.62%) |
Feb 16, 2021 | 30.84 | 30.90 | 30.68 | 30.80 | 65,256 | +0.07(+0.22%) |
Feb 12, 2021 | 30.50 | 30.85 | 30.47 | 30.73 | 23,484 | -0.02(-0.06%) |
Feb 11, 2021 | 30.67 | 30.82 | 30.63 | 30.75 | 9,147 | +0.35(+1.16%) |
Feb 10, 2021 | 30.55 | 30.63 | 30.21 | 30.40 | 43,236 | +0.21(+0.69%) |
Feb 09, 2021 | 29.77 | 30.22 | 29.77 | 30.19 | 12,172 | +0.50(+1.67%) |
Feb 08, 2021 | 29.50 | 29.71 | 29.50 | 29.69 | 26,683 | +0.10(+0.32%) |
Feb 05, 2021 | 29.34 | 29.60 | 29.25 | 29.60 | 61,856 | +0.38(+1.31%) |
Feb 04, 2021 | 29.16 | 29.26 | 29.11 | 29.22 | 23,746 | +0.10(+0.33%) |
Feb 03, 2021 | 29.23 | 29.26 | 29.12 | 29.12 | 27,822 | +0.10(+0.36%) |
Feb 02, 2021 | 28.85 | 29.08 | 28.85 | 29.02 | 47,652 | +0.43(+1.50%) |
Feb 01, 2021 | 28.41 | 28.61 | 28.37 | 28.59 | 10,256 | +0.66(+2.36%) |
Jan 29, 2021 | 28.03 | 28.15 | 27.86 | 27.93 | 20,129 | -0.57(-1.99%) |
Jan 28, 2021 | 28.27 | 28.54 | 28.19 | 28.50 | 18,647 | -0.00(-0.00%) |
Jan 27, 2021 | 28.52 | 28.82 | 28.44 | 28.50 | 23,732 | -0.75(-2.56%) |
Jan 26, 2021 | 29.24 | 29.25 | 29.09 | 29.24 | 11,861 | -0.11(-0.39%) |
Jan 25, 2021 | 29.52 | 29.52 | 29.03 | 29.36 | 15,978 | +0.43(+1.48%) |
Jan 22, 2021 | 28.72 | 28.96 | 28.72 | 28.93 | 19,081 | -0.11(-0.39%) |
Jan 21, 2021 | 28.91 | 29.05 | 28.82 | 29.04 | 25,974 | +0.04(+0.13%) |
Jan 20, 2021 | 28.98 | 29.03 | 28.80 | 29.01 | 34,788 | +0.54(+1.91%) |
Jan 19, 2021 | 28.47 | 28.55 | 28.39 | 28.46 | 40,068 | +0.69(+2.47%) |
Jan 15, 2021 | 27.88 | 27.95 | 27.75 | 27.78 | 16,774 | -0.31(-1.09%) |
Jan 14, 2021 | 28.20 | 28.29 | 28.07 | 28.08 | 126,727 | +0.21(+0.77%) |
Jan 13, 2021 | 27.83 | 28.00 | 27.65 | 27.87 | 53,843 | +0.05(+0.19%) |
Jan 12, 2021 | 27.71 | 27.84 | 27.64 | 27.81 | 13,062 | +0.24(+0.86%) |
Jan 11, 2021 | 27.88 | 27.92 | 27.58 | 27.58 | 24,858 | -0.58(-2.07%) |
Jan 08, 2021 | 27.66 | 28.16 | 27.60 | 28.16 | 38,686 | +1.07(+3.94%) |
Jan 07, 2021 | 27.07 | 27.14 | 26.92 | 27.09 | 231,045 | +0.08(+0.28%) |
Jan 06, 2021 | 27.32 | 27.46 | 26.99 | 27.01 | 118,631 | -0.57(-2.07%) |
Jan 05, 2021 | 27.18 | 27.62 | 27.18 | 27.58 | 44,663 | +0.69(+2.55%) |
Jan 04, 2021 | 27.24 | 27.30 | 26.88 | 26.90 | 21,517 | +0.01(+0.04%) |
Dec 31, 2020 | 26.89 | 26.89 | 26.89 | 31,595 | -0.06(-0.21%) | |
Dec 30, 2020 | 26.73 | 27.04 | 26.73 | 26.95 | 31,595 | +0.59(+2.24%) |
Dec 29, 2020 | 26.24 | 26.43 | 26.24 | 26.35 | 39,397 | +0.23(+0.88%) |
Dec 28, 2020 | 26.13 | 26.18 | 26.05 | 26.13 | 15,093 | -0.05(-0.18%) |
Dec 24, 2020 | 26.10 | 26.17 | 26.05 | 26.17 | 3,354 | -0.18(-0.69%) |
Dec 23, 2020 | 26.27 | 26.41 | 26.27 | 26.35 | 9,160 | +0.25(+0.97%) |
Dec 22, 2020 | 26.11 | 26.16 | 26.07 | 26.10 | 19,510 | -0.15(-0.56%) |
Dec 21, 2020 | 26.06 | 26.34 | 26.06 | 26.25 | 12,165 | -0.41(-1.54%) |
Dec 18, 2020 | 26.57 | 26.66 | 26.55 | 26.66 | 14,363 | +0.18(+0.68%) |
Dec 17, 2020 | 26.54 | 26.56 | 26.42 | 26.48 | 14,073 | +0.08(+0.29%) |
Dec 16, 2020 | 26.39 | 26.40 | 26.30 | 26.40 | 7,245 | +0.27(+1.05%) |
Dec 15, 2020 | 26.06 | 26.14 | 25.98 | 26.13 | 31,361 | +0.21(+0.80%) |
Dec 14, 2020 | 26.08 | 26.08 | 25.92 | 25.92 | 16,109 | -0.06(-0.22%) |
Dec 11, 2020 | 25.98 | 26.13 | 25.98 | 25.98 | 10,551 | -0.16(-0.62%) |
Dec 10, 2020 | 25.77 | 26.14 | 25.61 | 26.14 | 78,001 | +0.46(+1.81%) |
Dec 09, 2020 | 25.87 | 25.90 | 25.63 | 25.67 | 106,173 | -0.25(-0.95%) |
Dec 08, 2020 | 25.90 | 25.92 | 25.75 | 25.92 | 39,547 | +0.10(+0.39%) |
Dec 07, 2020 | 25.81 | 25.87 | 25.76 | 25.82 | 61,781 | -0.09(-0.35%) |
Dec 04, 2020 | 25.94 | 25.94 | 25.85 | 25.91 | 25,112 | +0.15(+0.59%) |
Dec 03, 2020 | 25.72 | 25.83 | 25.68 | 25.76 | 70,438 | +0.30(+1.19%) |
Dec 02, 2020 | 25.48 | 25.53 | 25.41 | 25.46 | 21,816 | -0.18(-0.70%) |