Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.29 | 29.30 | 28.79 | 29.19 | 448,200 | -0.46(-1.54%) |
Feb 25, 2021 | 30.78 | 30.95 | 29.54 | 29.65 | 410,649 | -1.59(-5.10%) |
Feb 24, 2021 | 30.30 | 31.30 | 30.26 | 31.24 | 437,668 | +1.09(+3.61%) |
Feb 23, 2021 | 30.03 | 30.20 | 29.67 | 30.15 | 648,210 | +1.27(+4.40%) |
Feb 22, 2021 | 28.25 | 29.06 | 28.21 | 28.88 | 263,453 | +1.11(+4.00%) |
Feb 19, 2021 | 27.58 | 28.03 | 27.54 | 27.77 | 883,700 | +0.07(+0.23%) |
Feb 18, 2021 | 27.60 | 27.71 | 27.13 | 27.70 | 291,203 | -0.65(-2.28%) |
Feb 17, 2021 | 28.22 | 28.49 | 28.00 | 28.35 | 499,586 | -0.01(-0.04%) |
Feb 16, 2021 | 28.29 | 28.40 | 28.20 | 28.36 | 169,742 | +0.39(+1.41%) |
Feb 12, 2021 | 27.61 | 27.99 | 27.59 | 27.97 | 125,600 | +0.31(+1.12%) |
Feb 11, 2021 | 27.70 | 27.83 | 27.50 | 27.66 | 166,510 | -0.08(-0.31%) |
Feb 10, 2021 | 28.01 | 28.09 | 27.59 | 27.74 | 145,798 | -0.25(-0.89%) |
Feb 09, 2021 | 28.12 | 28.14 | 27.76 | 27.99 | 170,370 | -0.34(-1.20%) |
Feb 08, 2021 | 28.34 | 28.47 | 28.23 | 28.33 | 208,861 | +0.11(+0.39%) |
Feb 05, 2021 | 28.09 | 28.37 | 27.95 | 28.22 | 304,100 | +0.52(+1.88%) |
Feb 04, 2021 | 27.59 | 27.83 | 27.59 | 27.70 | 834,085 | +0.70(+2.59%) |
Feb 03, 2021 | 26.72 | 27.14 | 26.72 | 27.00 | 690,062 | +0.34(+1.28%) |
Feb 02, 2021 | 26.41 | 26.70 | 26.31 | 26.66 | 316,480 | +1.66(+6.64%) |
Feb 01, 2021 | 25.31 | 25.31 | 24.99 | 25.00 | 299,614 | -0.10(-0.40%) |
Jan 29, 2021 | 25.50 | 25.67 | 25.00 | 25.10 | 279,100 | -0.69(-2.68%) |
Jan 28, 2021 | 25.97 | 26.18 | 25.69 | 25.79 | 299,428 | +0.68(+2.71%) |
Jan 27, 2021 | 25.58 | 25.68 | 25.11 | 25.11 | 309,922 | -0.87(-3.35%) |
Jan 26, 2021 | 25.97 | 26.17 | 25.79 | 25.98 | 314,377 | -0.11(-0.42%) |
Jan 25, 2021 | 26.04 | 26.12 | 25.58 | 26.09 | 604,252 | -0.98(-3.62%) |
Jan 22, 2021 | 26.86 | 27.16 | 26.76 | 27.07 | 200,400 | -0.25(-0.92%) |
Jan 21, 2021 | 27.36 | 27.36 | 26.83 | 27.32 | 306,770 | -0.78(-2.78%) |
Jan 20, 2021 | 28.10 | 28.19 | 27.83 | 28.10 | 191,433 | +0.35(+1.26%) |
Jan 19, 2021 | 27.85 | 27.85 | 27.54 | 27.75 | 280,130 | -0.18(-0.63%) |
Jan 15, 2021 | 27.90 | 28.00 | 27.64 | 27.93 | 522,000 | -0.25(-0.87%) |
Jan 14, 2021 | 27.52 | 28.40 | 27.47 | 28.17 | 236,579 | +1.12(+4.14%) |
Jan 13, 2021 | 26.90 | 27.11 | 26.90 | 27.05 | 177,514 | -0.25(-0.92%) |
Jan 12, 2021 | 27.33 | 27.43 | 26.62 | 27.30 | 456,309 | -0.06(-0.22%) |
Jan 11, 2021 | 27.13 | 27.43 | 27.01 | 27.36 | 279,126 | -0.19(-0.67%) |
Jan 08, 2021 | 27.59 | 27.70 | 27.20 | 27.55 | 1,276,400 | -0.06(-0.24%) |
Jan 07, 2021 | 27.61 | 27.68 | 27.45 | 27.61 | 704,881 | +0.01(+0.04%) |
Jan 06, 2021 | 27.53 | 27.85 | 27.48 | 27.60 | 166,546 | -0.08(-0.29%) |
Jan 05, 2021 | 27.32 | 27.76 | 27.24 | 27.68 | 219,425 | +0.42(+1.54%) |
Jan 04, 2021 | 28.34 | 28.36 | 27.18 | 27.26 | 282,591 | -0.06(-0.22%) |
Dec 31, 2020 | 27.32 | 27.32 | 27.32 | 114,040 | -0.57(-2.04%) | |
Dec 30, 2020 | 28.11 | 28.11 | 27.86 | 27.89 | 114,040 | -0.28(-0.99%) |
Dec 29, 2020 | 28.41 | 28.59 | 28.17 | 28.17 | 100,696 | +0.14(+0.50%) |
Dec 28, 2020 | 28.18 | 28.32 | 27.99 | 28.03 | 381,638 | +0.10(+0.36%) |
Dec 24, 2020 | 28.06 | 28.07 | 27.79 | 27.93 | 164,600 | +0.05(+0.18%) |
Dec 23, 2020 | 27.69 | 28.03 | 27.67 | 27.88 | 192,334 | +1.05(+3.93%) |
Dec 22, 2020 | 26.55 | 26.85 | 26.39 | 26.83 | 387,805 | +0.06(+0.21%) |
Dec 21, 2020 | 25.83 | 26.87 | 25.70 | 26.77 | 272,091 | -0.55(-2.01%) |
Dec 18, 2020 | 27.42 | 27.42 | 27.20 | 27.32 | 305,300 | -0.14(-0.51%) |
Dec 17, 2020 | 27.69 | 27.74 | 27.41 | 27.46 | 161,656 | -0.18(-0.63%) |
Dec 16, 2020 | 27.71 | 27.71 | 27.32 | 27.64 | 154,256 | -0.29(-1.06%) |
Dec 15, 2020 | 27.62 | 27.98 | 27.28 | 27.93 | 534,525 | +0.09(+0.32%) |
Dec 14, 2020 | 27.94 | 28.10 | 27.84 | 27.84 | 205,953 | +0.01(+0.03%) |
Dec 11, 2020 | 28.03 | 28.03 | 27.67 | 27.83 | 220,500 | -0.61(-2.14%) |
Dec 10, 2020 | 28.14 | 28.61 | 28.09 | 28.44 | 216,179 | +0.29(+1.03%) |
Dec 09, 2020 | 28.64 | 28.64 | 28.02 | 28.15 | 562,515 | -0.59(-2.04%) |
Dec 08, 2020 | 28.66 | 28.89 | 28.65 | 28.73 | 200,731 | -0.12(-0.40%) |
Dec 07, 2020 | 28.91 | 28.93 | 28.70 | 28.85 | 584,920 | -0.30(-1.03%) |
Dec 04, 2020 | 29.29 | 29.35 | 29.06 | 29.15 | 371,000 | +0.65(+2.28%) |
Dec 03, 2020 | 28.30 | 28.89 | 28.21 | 28.50 | 969,101 | +0.83(+3.00%) |
Dec 02, 2020 | 27.09 | 27.69 | 27.09 | 27.67 | 151,097 | +0.65(+2.41%) |