Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.70 | 25.82 | 25.54 | 25.56 | 769,530 | -0.39(-1.49%) |
Feb 25, 2021 | 26.29 | 26.40 | 25.90 | 25.95 | 409,760 | -0.64(-2.40%) |
Feb 24, 2021 | 26.39 | 26.63 | 26.27 | 26.58 | 546,753 | -0.42(-1.57%) |
Feb 23, 2021 | 26.96 | 27.06 | 26.69 | 27.01 | 510,904 | -0.09(-0.32%) |
Feb 22, 2021 | 27.10 | 27.22 | 27.04 | 27.09 | 281,949 | -1.07(-3.79%) |
Feb 19, 2021 | 28.19 | 28.29 | 28.15 | 28.16 | 127,612 | +0.01(+0.02%) |
Feb 18, 2021 | 27.93 | 28.18 | 27.85 | 28.16 | 796,334 | -0.86(-2.97%) |
Feb 17, 2021 | 28.92 | 29.04 | 28.84 | 29.02 | 318,827 | +0.07(+0.24%) |
Feb 16, 2021 | 28.93 | 28.97 | 28.83 | 28.95 | 253,179 | +0.36(+1.28%) |
Feb 12, 2021 | 28.56 | 28.65 | 28.51 | 28.58 | 92,909 | -0.01(-0.04%) |
Feb 11, 2021 | 28.63 | 28.63 | 28.53 | 28.59 | 436,619 | +0.17(+0.59%) |
Feb 10, 2021 | 28.53 | 28.53 | 28.18 | 28.42 | 339,788 | +0.40(+1.44%) |
Feb 09, 2021 | 27.73 | 28.03 | 27.68 | 28.02 | 447,878 | +0.77(+2.82%) |
Feb 08, 2021 | 27.09 | 27.25 | 27.09 | 27.25 | 201,811 | +0.60(+2.27%) |
Feb 05, 2021 | 26.60 | 26.67 | 26.59 | 26.65 | 484,008 | +0.05(+0.18%) |
Feb 04, 2021 | 26.57 | 26.61 | 26.48 | 26.60 | 147,574 | -0.17(-0.63%) |
Feb 03, 2021 | 26.66 | 26.78 | 26.64 | 26.77 | 143,893 | +0.09(+0.33%) |
Feb 02, 2021 | 26.61 | 26.68 | 26.54 | 26.68 | 283,949 | +0.48(+1.85%) |
Feb 01, 2021 | 26.14 | 26.20 | 26.06 | 26.20 | 150,645 | +0.31(+1.20%) |
Jan 29, 2021 | 25.98 | 26.07 | 25.83 | 25.89 | 126,877 | -0.25(-0.96%) |
Jan 28, 2021 | 25.92 | 26.19 | 25.83 | 26.14 | 152,661 | -0.23(-0.87%) |
Jan 27, 2021 | 26.44 | 26.48 | 26.34 | 26.36 | 277,528 | -0.46(-1.71%) |
Jan 26, 2021 | 26.84 | 26.85 | 26.76 | 26.82 | 207,449 | -0.20(-0.73%) |
Jan 25, 2021 | 26.96 | 27.09 | 26.93 | 27.02 | 584,165 | +0.28(+1.04%) |
Jan 22, 2021 | 26.69 | 26.79 | 26.69 | 26.74 | 212,442 | -0.09(-0.33%) |
Jan 21, 2021 | 26.77 | 26.90 | 26.66 | 26.83 | 258,930 | +0.36(+1.36%) |
Jan 20, 2021 | 26.39 | 26.49 | 26.33 | 26.47 | 174,322 | +0.37(+1.42%) |
Jan 19, 2021 | 26.09 | 26.13 | 26.02 | 26.10 | 348,183 | +0.01(+0.04%) |
Jan 15, 2021 | 26.11 | 26.16 | 26.01 | 26.09 | 377,328 | -0.30(-1.14%) |
Jan 14, 2021 | 26.45 | 26.52 | 26.33 | 26.39 | 318,256 | -0.36(-1.34%) |
Jan 13, 2021 | 26.71 | 26.82 | 26.71 | 26.75 | 230,638 | -0.34(-1.27%) |
Jan 12, 2021 | 26.90 | 27.09 | 26.90 | 27.09 | 199,069 | +0.89(+3.41%) |
Jan 11, 2021 | 26.13 | 26.23 | 26.12 | 26.20 | 339,518 | -0.37(-1.39%) |
Jan 08, 2021 | 26.53 | 26.59 | 26.42 | 26.57 | 504,022 | -0.27(-1.01%) |
Jan 07, 2021 | 26.72 | 26.89 | 26.63 | 26.84 | 161,489 | +0.54(+2.07%) |
Jan 06, 2021 | 26.21 | 26.43 | 26.20 | 26.29 | 310,909 | +0.09(+0.35%) |
Jan 05, 2021 | 25.96 | 26.24 | 25.96 | 26.20 | 204,649 | +0.72(+2.84%) |
Jan 04, 2021 | 25.63 | 25.73 | 25.36 | 25.48 | 371,983 | +0.48(+1.94%) |
Dec 31, 2020 | 24.99 | 24.99 | 24.99 | 168,233 | +0.39(+1.59%) | |
Dec 30, 2020 | 24.50 | 24.61 | 24.45 | 24.60 | 168,233 | +0.45(+1.87%) |
Dec 29, 2020 | 24.07 | 24.17 | 24.07 | 24.15 | 257,999 | -0.04(-0.16%) |
Dec 28, 2020 | 24.18 | 24.23 | 24.10 | 24.19 | 912,644 | +0.29(+1.20%) |
Dec 24, 2020 | 23.97 | 23.97 | 23.87 | 23.90 | 124,955 | -0.03(-0.11%) |
Dec 23, 2020 | 24.00 | 24.02 | 23.93 | 23.93 | 105,433 | +0.17(+0.71%) |
Dec 22, 2020 | 23.84 | 23.86 | 23.76 | 23.76 | 265,199 | -0.31(-1.28%) |
Dec 21, 2020 | 23.96 | 24.10 | 23.96 | 24.07 | 523,326 | +0.16(+0.68%) |
Dec 18, 2020 | 23.96 | 23.99 | 23.87 | 23.91 | 300,188 | -0.08(-0.32%) |
Dec 17, 2020 | 24.06 | 24.13 | 23.96 | 23.98 | 547,936 | +0.12(+0.52%) |
Dec 16, 2020 | 23.91 | 23.96 | 23.78 | 23.86 | 248,378 | -0.02(-0.09%) |
Dec 15, 2020 | 23.73 | 23.88 | 23.73 | 23.88 | 266,452 | +0.28(+1.17%) |
Dec 14, 2020 | 23.67 | 23.76 | 23.59 | 23.60 | 292,387 | +0.33(+1.42%) |
Dec 11, 2020 | 23.35 | 23.43 | 23.27 | 23.27 | 405,919 | -0.41(-1.74%) |
Dec 10, 2020 | 23.65 | 23.73 | 23.61 | 23.68 | 384,585 | +0.16(+0.67%) |
Dec 09, 2020 | 23.74 | 23.79 | 23.48 | 23.53 | 678,257 | -0.48(-2.01%) |
Dec 08, 2020 | 24.04 | 24.04 | 23.93 | 24.01 | 209,721 | -0.04(-0.18%) |
Dec 07, 2020 | 23.99 | 24.07 | 23.99 | 24.05 | 369,497 | -0.06(-0.27%) |
Dec 04, 2020 | 24.07 | 24.14 | 24.03 | 24.12 | 166,545 | +0.13(+0.54%) |
Dec 03, 2020 | 24.00 | 24.06 | 23.95 | 23.99 | 198,948 | +0.02(+0.07%) |
Dec 02, 2020 | 23.91 | 23.99 | 23.85 | 23.97 | 135,007 | +0.04(+0.18%) |