Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.02 | 27.30 | 26.52 | 26.87 | 263,270 | +0.04(+0.17%) |
Feb 25, 2021 | 27.60 | 28.11 | 26.70 | 26.82 | 515,747 | -1.05(-3.77%) |
Feb 24, 2021 | 26.99 | 28.05 | 26.87 | 27.87 | 325,921 | +1.06(+3.94%) |
Feb 23, 2021 | 26.06 | 26.90 | 26.04 | 26.82 | 369,788 | +0.49(+1.87%) |
Feb 22, 2021 | 25.89 | 26.82 | 25.87 | 26.32 | 375,063 | +0.35(+1.36%) |
Feb 19, 2021 | 25.01 | 26.20 | 24.94 | 25.97 | 447,891 | +1.04(+4.17%) |
Feb 18, 2021 | 25.52 | 26.05 | 24.72 | 24.93 | 368,270 | -0.67(-2.61%) |
Feb 17, 2021 | 25.23 | 25.83 | 25.08 | 25.60 | 261,269 | -0.03(-0.12%) |
Feb 16, 2021 | 26.17 | 26.53 | 25.57 | 25.63 | 332,364 | -0.52(-2.00%) |
Feb 12, 2021 | 26.20 | 26.39 | 25.72 | 26.15 | 399,835 | -0.20(-0.74%) |
Feb 11, 2021 | 26.83 | 28.01 | 25.44 | 26.35 | 541,898 | -0.26(-0.97%) |
Feb 10, 2021 | 27.21 | 27.82 | 26.59 | 26.61 | 229,871 | -0.62(-2.27%) |
Feb 09, 2021 | 27.50 | 27.56 | 27.07 | 27.23 | 476,400 | -0.44(-1.60%) |
Feb 08, 2021 | 27.27 | 27.89 | 27.27 | 27.67 | 210,412 | +0.62(+2.31%) |
Feb 05, 2021 | 27.50 | 27.82 | 26.73 | 27.04 | 223,311 | -0.08(-0.28%) |
Feb 04, 2021 | 27.01 | 27.36 | 26.60 | 27.12 | 433,330 | +0.12(+0.44%) |
Feb 03, 2021 | 27.11 | 27.79 | 26.78 | 27.00 | 285,974 | -0.20(-0.72%) |
Feb 02, 2021 | 27.19 | 28.23 | 27.16 | 27.19 | 319,409 | +0.33(+1.24%) |
Feb 01, 2021 | 26.84 | 27.07 | 26.22 | 26.86 | 225,539 | +0.38(+1.45%) |
Jan 29, 2021 | 27.38 | 27.80 | 26.39 | 26.48 | 392,856 | -1.12(-4.04%) |
Jan 28, 2021 | 27.53 | 27.79 | 27.24 | 27.59 | 212,410 | +0.21(+0.78%) |
Jan 27, 2021 | 27.77 | 28.04 | 26.89 | 27.38 | 265,975 | -0.93(-3.30%) |
Jan 26, 2021 | 28.71 | 28.71 | 28.06 | 28.31 | 251,564 | -0.17(-0.60%) |
Jan 25, 2021 | 29.85 | 29.85 | 28.30 | 28.48 | 247,396 | -0.65(-2.23%) |
Jan 22, 2021 | 28.01 | 29.19 | 27.81 | 29.13 | 604,748 | +0.78(+2.76%) |
Jan 21, 2021 | 28.64 | 29.39 | 28.29 | 28.35 | 441,166 | -0.30(-1.03%) |
Jan 20, 2021 | 28.35 | 29.01 | 28.24 | 28.64 | 171,243 | +0.28(+1.00%) |
Jan 19, 2021 | 28.23 | 28.63 | 28.10 | 28.36 | 329,303 | +0.24(+0.85%) |
Jan 15, 2021 | 27.72 | 28.15 | 27.14 | 28.12 | 264,389 | +0.06(+0.20%) |
Jan 14, 2021 | 27.45 | 28.17 | 27.45 | 28.06 | 264,057 | +0.62(+2.25%) |
Jan 13, 2021 | 27.77 | 27.77 | 27.07 | 27.45 | 445,794 | -0.40(-1.45%) |
Jan 12, 2021 | 27.59 | 28.16 | 26.75 | 27.85 | 238,221 | +0.27(+0.98%) |
Jan 11, 2021 | 27.12 | 27.58 | 27.12 | 27.58 | 303,192 | +0.10(+0.37%) |
Jan 08, 2021 | 28.07 | 28.34 | 27.38 | 27.48 | 254,555 | -0.57(-2.05%) |
Jan 07, 2021 | 27.65 | 28.08 | 27.41 | 28.05 | 152,494 | +0.46(+1.67%) |
Jan 06, 2021 | 26.37 | 27.83 | 25.57 | 27.59 | 631,547 | +1.58(+6.06%) |
Jan 05, 2021 | 25.42 | 26.27 | 25.41 | 26.01 | 330,086 | +0.51(+2.00%) |
Jan 04, 2021 | 26.05 | 26.39 | 25.45 | 25.50 | 283,375 | -0.61(-2.34%) |
Dec 31, 2020 | 26.12 | 26.12 | 26.12 | 145,160 | +0.18(+0.70%) | |
Dec 30, 2020 | 25.67 | 26.19 | 25.54 | 25.93 | 145,160 | +0.23(+0.91%) |
Dec 29, 2020 | 26.09 | 26.19 | 25.37 | 25.70 | 150,241 | -0.24(-0.92%) |
Dec 28, 2020 | 26.01 | 26.15 | 25.71 | 25.94 | 193,051 | +0.01(+0.05%) |
Dec 24, 2020 | 26.34 | 26.64 | 25.76 | 25.93 | 64,233 | -0.20(-0.77%) |
Dec 23, 2020 | 25.64 | 26.37 | 25.45 | 26.13 | 355,728 | +0.68(+2.68%) |
Dec 22, 2020 | 25.49 | 25.55 | 25.02 | 25.45 | 205,695 | -0.05(-0.20%) |
Dec 21, 2020 | 25.55 | 25.91 | 25.16 | 25.50 | 329,874 | -0.41(-1.58%) |
Dec 18, 2020 | 25.98 | 26.13 | 25.66 | 25.91 | 1,003,632 | +0.05(+0.19%) |
Dec 17, 2020 | 25.71 | 26.01 | 25.54 | 25.86 | 268,925 | +0.18(+0.69%) |
Dec 16, 2020 | 25.93 | 26.08 | 25.47 | 25.68 | 246,581 | -0.25(-0.97%) |
Dec 15, 2020 | 26.10 | 26.39 | 25.73 | 25.93 | 682,433 | +0.03(+0.10%) |
Dec 14, 2020 | 26.34 | 26.46 | 25.91 | 25.91 | 376,517 | -0.11(-0.44%) |
Dec 11, 2020 | 25.44 | 26.20 | 25.44 | 26.02 | 327,829 | +0.32(+1.23%) |
Dec 10, 2020 | 25.55 | 25.85 | 25.32 | 25.71 | 369,661 | +0.06(+0.22%) |
Dec 09, 2020 | 25.56 | 25.92 | 25.09 | 25.65 | 448,824 | +0.43(+1.70%) |
Dec 08, 2020 | 24.36 | 25.26 | 24.27 | 25.22 | 382,055 | +0.37(+1.50%) |
Dec 07, 2020 | 25.22 | 25.22 | 24.68 | 24.85 | 237,785 | -0.47(-1.87%) |
Dec 04, 2020 | 24.67 | 25.43 | 24.61 | 25.32 | 410,461 | +0.86(+3.51%) |
Dec 03, 2020 | 24.27 | 24.64 | 24.04 | 24.46 | 277,976 | +0.21(+0.88%) |
Dec 02, 2020 | 24.09 | 24.68 | 23.76 | 24.25 | 274,298 | +0.01(+0.03%) |