Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.88 | 30.88 | 30.13 | 30.15 | 244,600 | -0.58(-1.89%) |
Feb 25, 2021 | 30.56 | 30.86 | 30.39 | 30.73 | 317,706 | -0.03(-0.10%) |
Feb 24, 2021 | 30.35 | 31.02 | 30.30 | 30.76 | 201,713 | +0.45(+1.48%) |
Feb 23, 2021 | 30.26 | 31.13 | 29.92 | 30.31 | 209,374 | +0.05(+0.17%) |
Feb 22, 2021 | 29.33 | 30.39 | 29.33 | 30.26 | 238,318 | +0.82(+2.79%) |
Feb 19, 2021 | 27.95 | 29.54 | 27.27 | 29.44 | 329,000 | -0.44(-1.47%) |
Feb 18, 2021 | 28.94 | 30.67 | 28.93 | 29.88 | 351,396 | +1.48(+5.21%) |
Feb 17, 2021 | 27.83 | 28.50 | 27.82 | 28.40 | 191,473 | +0.26(+0.92%) |
Feb 16, 2021 | 27.99 | 28.35 | 27.74 | 28.14 | 251,117 | +0.27(+0.97%) |
Feb 12, 2021 | 27.47 | 27.88 | 27.40 | 27.87 | 217,000 | +0.36(+1.31%) |
Feb 11, 2021 | 27.61 | 27.85 | 27.32 | 27.51 | 154,871 | +0.01(+0.04%) |
Feb 10, 2021 | 27.65 | 27.66 | 27.31 | 27.50 | 195,581 | -0.01(-0.04%) |
Feb 09, 2021 | 27.62 | 27.80 | 27.42 | 27.51 | 215,023 | -0.01(-0.04%) |
Feb 08, 2021 | 26.94 | 27.54 | 26.87 | 27.52 | 276,098 | +0.60(+2.23%) |
Feb 05, 2021 | 26.96 | 27.12 | 26.42 | 26.92 | 355,300 | +0.21(+0.79%) |
Feb 04, 2021 | 26.54 | 26.96 | 26.47 | 26.71 | 458,602 | +0.15(+0.56%) |
Feb 03, 2021 | 26.46 | 26.58 | 26.17 | 26.56 | 181,851 | -0.03(-0.11%) |
Feb 02, 2021 | 26.53 | 26.76 | 26.34 | 26.59 | 182,186 | +0.29(+1.10%) |
Feb 01, 2021 | 25.98 | 26.42 | 25.79 | 26.30 | 294,569 | +0.39(+1.51%) |
Jan 29, 2021 | 26.80 | 26.84 | 25.91 | 25.91 | 257,700 | -0.93(-3.46%) |
Jan 28, 2021 | 26.96 | 27.03 | 26.60 | 26.84 | 211,341 | +0.14(+0.52%) |
Jan 27, 2021 | 26.58 | 26.95 | 26.08 | 26.70 | 335,331 | -0.30(-1.11%) |
Jan 26, 2021 | 27.29 | 27.34 | 26.78 | 27.00 | 290,796 | -0.08(-0.30%) |
Jan 25, 2021 | 26.94 | 27.23 | 26.61 | 27.08 | 150,012 | -0.12(-0.44%) |
Jan 22, 2021 | 26.97 | 27.25 | 26.80 | 27.20 | 279,800 | -0.01(-0.04%) |
Jan 21, 2021 | 27.64 | 27.74 | 27.21 | 27.21 | 164,338 | -0.51(-1.84%) |
Jan 20, 2021 | 27.28 | 27.77 | 27.28 | 27.72 | 164,943 | +0.42(+1.54%) |
Jan 19, 2021 | 27.86 | 27.87 | 27.27 | 27.30 | 194,326 | -0.34(-1.23%) |
Jan 15, 2021 | 26.85 | 27.67 | 26.65 | 27.64 | 237,200 | +0.42(+1.54%) |
Jan 14, 2021 | 26.98 | 27.24 | 26.79 | 27.22 | 209,592 | +0.38(+1.42%) |
Jan 13, 2021 | 27.32 | 27.32 | 26.81 | 26.84 | 168,634 | -0.61(-2.22%) |
Jan 12, 2021 | 26.76 | 27.48 | 26.71 | 27.45 | 161,412 | +0.64(+2.39%) |
Jan 11, 2021 | 26.75 | 27.25 | 26.62 | 26.81 | 145,891 | -0.22(-0.81%) |
Jan 08, 2021 | 27.09 | 27.09 | 26.75 | 27.03 | 225,500 | +0.08(+0.30%) |
Jan 07, 2021 | 26.70 | 27.04 | 26.37 | 26.95 | 161,732 | +0.17(+0.63%) |
Jan 06, 2021 | 25.99 | 26.88 | 25.58 | 26.78 | 243,649 | +1.17(+4.57%) |
Jan 05, 2021 | 25.60 | 25.82 | 25.25 | 25.61 | 288,550 | -0.10(-0.39%) |
Jan 04, 2021 | 26.74 | 26.81 | 25.54 | 25.71 | 376,024 | -0.90(-3.38%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 203,411 | -0.03(-0.11%) | |
Dec 30, 2020 | 26.71 | 26.90 | 26.52 | 26.64 | 203,411 | -0.03(-0.11%) |
Dec 29, 2020 | 26.94 | 26.96 | 26.51 | 26.67 | 162,273 | -0.15(-0.56%) |
Dec 28, 2020 | 26.47 | 26.86 | 26.28 | 26.82 | 141,003 | +0.56(+2.13%) |
Dec 24, 2020 | 26.20 | 26.30 | 26.06 | 26.26 | 63,900 | +0.15(+0.57%) |
Dec 23, 2020 | 25.96 | 26.28 | 25.88 | 26.11 | 208,491 | +0.30(+1.16%) |
Dec 22, 2020 | 25.76 | 25.96 | 25.40 | 25.81 | 300,010 | +0.18(+0.70%) |
Dec 21, 2020 | 25.62 | 25.88 | 25.39 | 25.63 | 225,879 | -0.44(-1.69%) |
Dec 18, 2020 | 25.77 | 26.20 | 25.77 | 26.07 | 795,700 | +0.35(+1.36%) |
Dec 17, 2020 | 25.76 | 25.95 | 25.40 | 25.72 | 253,040 | -0.01(-0.04%) |
Dec 16, 2020 | 26.00 | 26.41 | 25.60 | 25.73 | 176,897 | -0.04(-0.16%) |
Dec 15, 2020 | 25.82 | 25.84 | 25.50 | 25.77 | 264,619 | +0.08(+0.31%) |
Dec 14, 2020 | 25.75 | 26.05 | 25.69 | 25.69 | 192,143 | +0.00(+0.00%) |
Dec 11, 2020 | 25.27 | 25.78 | 25.26 | 25.69 | 206,700 | +0.28(+1.10%) |
Dec 10, 2020 | 25.24 | 25.48 | 25.09 | 25.41 | 269,792 | +0.02(+0.08%) |
Dec 09, 2020 | 25.02 | 25.45 | 25.00 | 25.39 | 239,809 | +0.47(+1.89%) |
Dec 08, 2020 | 24.59 | 25.00 | 24.59 | 24.92 | 266,315 | +0.10(+0.40%) |
Dec 07, 2020 | 24.68 | 25.02 | 24.48 | 24.82 | 223,688 | +0.05(+0.20%) |
Dec 04, 2020 | 24.21 | 24.87 | 24.20 | 24.77 | 158,200 | +0.64(+2.65%) |
Dec 03, 2020 | 24.04 | 24.44 | 23.92 | 24.13 | 160,254 | +0.01(+0.04%) |
Dec 02, 2020 | 24.41 | 24.56 | 24.00 | 24.12 | 247,596 | -0.35(-1.43%) |