Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.02 | 28.02 | 27.30 | 27.52 | 712,698 | -0.31(-1.11%) |
Feb 25, 2021 | 28.20 | 28.51 | 27.71 | 27.83 | 564,637 | -0.39(-1.39%) |
Feb 24, 2021 | 27.98 | 28.49 | 27.98 | 28.22 | 618,223 | +0.28(+1.01%) |
Feb 23, 2021 | 27.87 | 28.16 | 27.66 | 27.94 | 469,697 | +0.12(+0.43%) |
Feb 22, 2021 | 27.43 | 27.93 | 27.42 | 27.82 | 433,712 | +0.37(+1.36%) |
Feb 19, 2021 | 27.28 | 27.63 | 27.19 | 27.45 | 622,101 | +0.30(+1.11%) |
Feb 18, 2021 | 27.06 | 27.30 | 26.89 | 27.15 | 465,199 | +0.05(+0.20%) |
Feb 17, 2021 | 27.29 | 27.36 | 27.05 | 27.09 | 1,122,734 | -0.13(-0.47%) |
Feb 16, 2021 | 27.16 | 27.54 | 27.07 | 27.22 | 1,461,976 | +0.05(+0.20%) |
Feb 12, 2021 | 27.07 | 27.49 | 27.07 | 27.16 | 519,533 | -0.11(-0.40%) |
Feb 11, 2021 | 27.23 | 27.33 | 26.85 | 27.27 | 747,684 | +0.01(+0.03%) |
Feb 10, 2021 | 27.14 | 27.45 | 27.11 | 27.26 | 558,376 | +0.20(+0.72%) |
Feb 09, 2021 | 27.45 | 27.72 | 26.89 | 27.07 | 928,989 | +0.72(+2.75%) |
Feb 08, 2021 | 25.50 | 26.34 | 25.43 | 26.34 | 298,708 | +0.94(+3.69%) |
Feb 05, 2021 | 25.69 | 25.69 | 24.95 | 25.41 | 156,595 | -0.05(-0.18%) |
Feb 04, 2021 | 25.00 | 25.45 | 24.88 | 25.45 | 321,515 | +0.60(+2.42%) |
Feb 03, 2021 | 24.96 | 25.17 | 24.49 | 24.85 | 336,720 | -0.26(-1.04%) |
Feb 02, 2021 | 24.15 | 25.23 | 23.95 | 25.11 | 565,649 | +1.33(+5.58%) |
Feb 01, 2021 | 23.79 | 23.91 | 23.43 | 23.79 | 394,934 | +0.14(+0.61%) |
Jan 29, 2021 | 24.55 | 24.70 | 23.61 | 23.64 | 337,315 | -0.82(-3.36%) |
Jan 28, 2021 | 24.79 | 24.91 | 24.27 | 24.46 | 359,974 | -0.03(-0.11%) |
Jan 27, 2021 | 24.60 | 24.96 | 24.29 | 24.49 | 419,873 | -0.67(-2.66%) |
Jan 26, 2021 | 25.70 | 25.84 | 25.14 | 25.16 | 263,962 | -0.46(-1.80%) |
Jan 25, 2021 | 25.48 | 25.65 | 24.92 | 25.62 | 299,480 | -0.18(-0.70%) |
Jan 22, 2021 | 25.20 | 25.85 | 25.20 | 25.80 | 411,732 | +0.16(+0.63%) |
Jan 21, 2021 | 25.96 | 26.11 | 25.61 | 25.64 | 452,533 | -0.24(-0.94%) |
Jan 20, 2021 | 25.87 | 26.38 | 25.52 | 25.88 | 436,938 | -0.03(-0.10%) |
Jan 19, 2021 | 25.91 | 26.24 | 25.53 | 25.91 | 448,226 | +0.34(+1.34%) |
Jan 15, 2021 | 25.53 | 26.01 | 25.26 | 25.56 | 453,813 | -0.09(-0.35%) |
Jan 14, 2021 | 25.51 | 25.99 | 25.29 | 25.65 | 367,334 | +0.41(+1.61%) |
Jan 13, 2021 | 25.81 | 25.89 | 24.91 | 25.25 | 606,359 | -0.57(-2.20%) |
Jan 12, 2021 | 26.02 | 26.18 | 25.72 | 25.82 | 607,255 | +0.10(+0.40%) |
Jan 11, 2021 | 25.36 | 25.85 | 25.36 | 25.71 | 534,675 | -0.03(-0.12%) |
Jan 08, 2021 | 26.04 | 26.04 | 25.33 | 25.74 | 500,324 | -0.23(-0.87%) |
Jan 07, 2021 | 26.23 | 26.43 | 25.80 | 25.97 | 525,399 | +0.16(+0.63%) |
Jan 06, 2021 | 24.24 | 26.41 | 24.24 | 25.81 | 733,287 | +2.23(+9.46%) |
Jan 05, 2021 | 23.13 | 23.88 | 23.09 | 23.58 | 645,885 | +0.49(+2.11%) |
Jan 04, 2021 | 23.42 | 23.53 | 22.69 | 23.09 | 344,284 | -0.15(-0.66%) |
Dec 31, 2020 | 23.24 | 23.24 | 23.24 | 238,900 | +0.12(+0.51%) | |
Dec 30, 2020 | 22.92 | 23.31 | 22.85 | 23.13 | 238,900 | +0.19(+0.83%) |
Dec 29, 2020 | 23.54 | 23.54 | 22.74 | 22.94 | 258,667 | -0.41(-1.74%) |
Dec 28, 2020 | 23.25 | 23.51 | 22.98 | 23.34 | 302,231 | +0.26(+1.13%) |
Dec 24, 2020 | 23.39 | 23.39 | 22.77 | 23.08 | 115,612 | -0.13(-0.54%) |
Dec 23, 2020 | 22.44 | 23.24 | 22.44 | 23.21 | 385,313 | +0.77(+3.42%) |
Dec 22, 2020 | 22.58 | 22.95 | 22.21 | 22.44 | 360,887 | -0.19(-0.84%) |
Dec 21, 2020 | 23.13 | 23.30 | 22.31 | 22.63 | 488,934 | -0.60(-2.57%) |
Dec 18, 2020 | 23.16 | 23.51 | 23.06 | 23.23 | 2,451,791 | +0.05(+0.19%) |
Dec 17, 2020 | 23.31 | 23.36 | 22.87 | 23.18 | 470,813 | -0.07(-0.31%) |
Dec 16, 2020 | 23.25 | 23.46 | 22.97 | 23.25 | 381,894 | +0.13(+0.57%) |
Dec 15, 2020 | 23.01 | 23.13 | 22.52 | 23.12 | 389,117 | +0.34(+1.49%) |
Dec 14, 2020 | 23.32 | 23.42 | 22.77 | 22.78 | 399,261 | -0.18(-0.79%) |
Dec 11, 2020 | 22.69 | 23.22 | 22.58 | 22.96 | 464,445 | -0.06(-0.27%) |
Dec 10, 2020 | 22.64 | 23.06 | 22.49 | 23.03 | 275,918 | +0.11(+0.47%) |
Dec 09, 2020 | 23.01 | 23.32 | 22.83 | 22.92 | 263,030 | +0.16(+0.71%) |
Dec 08, 2020 | 22.58 | 23.05 | 22.51 | 22.76 | 355,684 | -0.02(-0.08%) |
Dec 07, 2020 | 22.48 | 22.83 | 22.16 | 22.77 | 390,621 | +0.33(+1.45%) |
Dec 04, 2020 | 22.00 | 22.53 | 21.94 | 22.45 | 269,874 | +0.67(+3.07%) |
Dec 03, 2020 | 22.06 | 22.30 | 21.68 | 21.78 | 217,281 | -0.30(-1.35%) |
Dec 02, 2020 | 21.76 | 22.22 | 21.69 | 22.08 | 285,352 | +0.39(+1.79%) |