Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.69 | 28.73 | 28.33 | 28.44 | 250,726 | -0.17(-0.59%) |
Feb 25, 2021 | 29.24 | 29.37 | 28.58 | 28.61 | 327,102 | -0.59(-2.03%) |
Feb 24, 2021 | 28.88 | 29.20 | 28.75 | 29.20 | 301,962 | +0.25(+0.88%) |
Feb 23, 2021 | 28.69 | 28.94 | 28.44 | 28.94 | 251,966 | +0.23(+0.81%) |
Feb 22, 2021 | 28.61 | 28.92 | 28.58 | 28.71 | 276,855 | +0.04(+0.15%) |
Feb 19, 2021 | 28.52 | 28.79 | 28.52 | 28.67 | 176,421 | +0.25(+0.89%) |
Feb 18, 2021 | 28.54 | 28.56 | 28.33 | 28.42 | 210,033 | -0.23(-0.81%) |
Feb 17, 2021 | 28.69 | 28.75 | 28.46 | 28.65 | 217,781 | -0.11(-0.37%) |
Feb 16, 2021 | 28.69 | 28.86 | 28.65 | 28.75 | 251,620 | +0.21(+0.74%) |
Feb 12, 2021 | 28.33 | 28.54 | 28.29 | 28.54 | 313,159 | +0.17(+0.60%) |
Feb 11, 2021 | 28.37 | 28.50 | 28.23 | 28.37 | 191,807 | +0.08(+0.30%) |
Feb 10, 2021 | 28.48 | 28.50 | 28.21 | 28.29 | 207,897 | -0.08(-0.30%) |
Feb 09, 2021 | 28.20 | 28.39 | 28.16 | 28.37 | 239,809 | +0.15(+0.52%) |
Feb 08, 2021 | 28.10 | 28.23 | 28.10 | 28.23 | 193,613 | +0.21(+0.75%) |
Feb 05, 2021 | 27.95 | 28.06 | 27.87 | 28.01 | 259,097 | +0.32(+1.14%) |
Feb 04, 2021 | 27.57 | 27.74 | 27.51 | 27.70 | 143,732 | +0.13(+0.46%) |
Feb 03, 2021 | 27.63 | 27.63 | 27.44 | 27.57 | 208,050 | +0.07(+0.27%) |
Feb 02, 2021 | 27.56 | 27.60 | 27.37 | 27.50 | 183,443 | -0.06(-0.23%) |
Feb 01, 2021 | 27.45 | 27.56 | 27.26 | 27.56 | 192,244 | +0.34(+1.24%) |
Jan 29, 2021 | 27.54 | 27.56 | 27.08 | 27.22 | 309,970 | -0.40(-1.45%) |
Jan 28, 2021 | 27.64 | 27.71 | 27.55 | 27.62 | 180,687 | +0.00(+0.00%) |
Jan 27, 2021 | 27.64 | 27.87 | 27.56 | 27.62 | 254,117 | -0.32(-1.13%) |
Jan 26, 2021 | 27.79 | 27.98 | 27.77 | 27.94 | 252,223 | +0.19(+0.68%) |
Jan 25, 2021 | 27.75 | 27.90 | 27.54 | 27.75 | 229,965 | -0.15(-0.53%) |
Jan 22, 2021 | 27.81 | 27.90 | 27.64 | 27.90 | 217,826 | -0.25(-0.90%) |
Jan 21, 2021 | 28.23 | 28.34 | 28.00 | 28.15 | 138,537 | -0.06(-0.22%) |
Jan 20, 2021 | 28.17 | 28.27 | 28.11 | 28.21 | 151,151 | +0.19(+0.68%) |
Jan 19, 2021 | 28.04 | 28.11 | 27.96 | 28.02 | 205,192 | +0.27(+0.98%) |
Jan 15, 2021 | 27.94 | 27.94 | 27.58 | 27.75 | 262,352 | -0.40(-1.42%) |
Jan 14, 2021 | 27.92 | 28.17 | 27.90 | 28.15 | 348,220 | +0.38(+1.36%) |
Jan 13, 2021 | 27.73 | 27.87 | 27.71 | 27.77 | 135,667 | +0.06(+0.23%) |
Jan 12, 2021 | 27.43 | 27.74 | 27.43 | 27.71 | 185,420 | +0.32(+1.15%) |
Jan 11, 2021 | 27.33 | 27.45 | 27.33 | 27.39 | 189,070 | -0.34(-1.21%) |
Jan 08, 2021 | 27.69 | 27.75 | 27.43 | 27.73 | 247,605 | +0.17(+0.61%) |
Jan 07, 2021 | 27.62 | 27.62 | 27.45 | 27.56 | 184,441 | +0.02(+0.08%) |
Jan 06, 2021 | 27.26 | 27.73 | 27.26 | 27.54 | 235,660 | +0.29(+1.08%) |
Jan 05, 2021 | 27.03 | 27.31 | 27.03 | 27.24 | 185,372 | +0.21(+0.78%) |
Jan 04, 2021 | 27.39 | 27.47 | 26.93 | 27.03 | 277,096 | +0.04(+0.16%) |
Dec 31, 2020 | 26.99 | 26.99 | 26.99 | 195,474 | -0.13(-0.47%) | |
Dec 30, 2020 | 27.24 | 27.29 | 27.12 | 27.12 | 195,474 | -0.05(-0.19%) |
Dec 29, 2020 | 27.30 | 27.32 | 27.11 | 27.17 | 157,781 | +0.06(+0.23%) |
Dec 28, 2020 | 27.15 | 27.21 | 27.09 | 27.11 | 333,530 | +0.17(+0.62%) |
Dec 24, 2020 | 26.90 | 26.96 | 26.90 | 26.94 | 128,037 | +0.06(+0.23%) |
Dec 23, 2020 | 26.69 | 26.92 | 26.69 | 26.88 | 285,761 | +0.27(+1.02%) |
Dec 22, 2020 | 26.79 | 26.79 | 26.61 | 26.61 | 219,667 | -0.31(-1.16%) |
Dec 21, 2020 | 26.79 | 26.94 | 26.65 | 26.92 | 286,304 | -0.44(-1.60%) |
Dec 18, 2020 | 27.40 | 27.46 | 27.27 | 27.36 | 192,247 | -0.04(-0.15%) |
Dec 17, 2020 | 27.36 | 27.50 | 27.36 | 27.40 | 253,974 | +0.13(+0.46%) |
Dec 16, 2020 | 27.21 | 27.32 | 27.19 | 27.27 | 268,813 | +0.13(+0.46%) |
Dec 15, 2020 | 26.92 | 27.15 | 26.88 | 27.15 | 175,203 | +0.29(+1.09%) |
Dec 14, 2020 | 26.96 | 27.07 | 26.86 | 26.86 | 199,654 | +0.04(+0.16%) |
Dec 11, 2020 | 26.77 | 26.84 | 26.70 | 26.81 | 124,592 | -0.06(-0.23%) |
Dec 10, 2020 | 26.63 | 26.88 | 26.61 | 26.88 | 150,372 | +0.23(+0.86%) |
Dec 09, 2020 | 26.79 | 26.90 | 26.52 | 26.65 | 196,951 | -0.08(-0.31%) |
Dec 08, 2020 | 26.56 | 26.73 | 26.56 | 26.73 | 183,289 | +0.08(+0.31%) |
Dec 07, 2020 | 26.65 | 26.73 | 26.56 | 26.65 | 181,165 | -0.02(-0.08%) |
Dec 04, 2020 | 26.48 | 26.73 | 26.48 | 26.67 | 215,310 | +0.25(+0.95%) |
Dec 03, 2020 | 26.33 | 26.52 | 26.29 | 26.42 | 214,930 | +0.28(+1.08%) |
Dec 02, 2020 | 25.93 | 26.18 | 25.93 | 26.14 | 284,101 | +0.23(+0.88%) |