Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.57 | 26.57 | 26.25 | 26.27 | 2,240,167 | -0.18(-0.70%) |
Feb 25, 2021 | 26.91 | 26.98 | 26.37 | 26.46 | 1,470,301 | -0.36(-1.34%) |
Feb 24, 2021 | 26.51 | 26.84 | 26.46 | 26.82 | 803,178 | +0.22(+0.83%) |
Feb 23, 2021 | 26.49 | 26.63 | 26.14 | 26.60 | 1,265,318 | +0.06(+0.23%) |
Feb 22, 2021 | 26.46 | 26.67 | 26.43 | 26.54 | 1,154,783 | -0.04(-0.17%) |
Feb 19, 2021 | 26.61 | 26.72 | 26.54 | 26.58 | 664,875 | +0.08(+0.30%) |
Feb 18, 2021 | 26.44 | 26.54 | 26.29 | 26.50 | 884,915 | -0.16(-0.59%) |
Feb 17, 2021 | 26.56 | 26.66 | 26.47 | 26.66 | 1,271,820 | -0.32(-1.17%) |
Feb 16, 2021 | 27.01 | 27.06 | 26.87 | 26.97 | 1,050,566 | -0.18(-0.68%) |
Feb 12, 2021 | 26.81 | 27.16 | 26.78 | 27.16 | 1,211,307 | +0.18(+0.65%) |
Feb 11, 2021 | 27.00 | 27.02 | 26.80 | 26.98 | 821,234 | +0.13(+0.49%) |
Feb 10, 2021 | 27.01 | 27.01 | 26.71 | 26.85 | 795,036 | -0.09(-0.33%) |
Feb 09, 2021 | 26.82 | 26.96 | 26.77 | 26.94 | 675,097 | -0.07(-0.26%) |
Feb 08, 2021 | 26.98 | 27.02 | 26.86 | 27.01 | 1,366,624 | +0.32(+1.18%) |
Feb 05, 2021 | 26.61 | 26.69 | 26.38 | 26.69 | 1,087,967 | +0.41(+1.57%) |
Feb 04, 2021 | 26.01 | 26.32 | 25.96 | 26.28 | 607,603 | +0.31(+1.18%) |
Feb 03, 2021 | 25.90 | 25.99 | 25.77 | 25.97 | 2,347,457 | +0.13(+0.51%) |
Feb 02, 2021 | 25.30 | 25.89 | 25.24 | 25.84 | 3,509,007 | +0.62(+2.47%) |
Feb 01, 2021 | 25.23 | 25.24 | 25.08 | 25.22 | 1,238,587 | +0.32(+1.31%) |
Jan 29, 2021 | 25.20 | 25.24 | 24.82 | 24.89 | 636,289 | -0.49(-1.94%) |
Jan 28, 2021 | 25.23 | 25.49 | 25.23 | 25.38 | 557,763 | +0.46(+1.83%) |
Jan 27, 2021 | 25.03 | 25.17 | 24.72 | 24.93 | 684,863 | -0.70(-2.74%) |
Jan 26, 2021 | 25.51 | 25.67 | 25.47 | 25.63 | 586,861 | +0.26(+1.04%) |
Jan 25, 2021 | 25.31 | 25.44 | 25.14 | 25.37 | 1,150,735 | -0.35(-1.37%) |
Jan 22, 2021 | 25.68 | 25.81 | 25.67 | 25.72 | 219,916 | -0.43(-1.65%) |
Jan 21, 2021 | 26.19 | 26.22 | 25.94 | 26.15 | 402,155 | -0.10(-0.37%) |
Jan 20, 2021 | 26.05 | 26.28 | 26.02 | 26.25 | 370,771 | +0.13(+0.50%) |
Jan 19, 2021 | 26.21 | 26.26 | 25.99 | 26.11 | 598,496 | +0.36(+1.40%) |
Jan 15, 2021 | 25.96 | 26.02 | 25.67 | 25.75 | 435,733 | -0.56(-2.14%) |
Jan 14, 2021 | 26.32 | 26.35 | 26.22 | 26.32 | 455,562 | -0.01(-0.03%) |
Jan 13, 2021 | 26.31 | 26.44 | 26.22 | 26.32 | 1,168,686 | +0.04(+0.17%) |
Jan 12, 2021 | 26.19 | 26.32 | 26.09 | 26.28 | 1,885,005 | -0.09(-0.33%) |
Jan 11, 2021 | 26.10 | 26.41 | 26.10 | 26.37 | 833,930 | -0.31(-1.15%) |
Jan 08, 2021 | 26.68 | 26.69 | 26.41 | 26.68 | 345,648 | -0.04(-0.16%) |
Jan 07, 2021 | 26.72 | 26.75 | 26.61 | 26.72 | 472,546 | -0.11(-0.39%) |
Jan 06, 2021 | 26.48 | 26.91 | 26.48 | 26.82 | 1,091,455 | +0.61(+2.34%) |
Jan 05, 2021 | 26.02 | 26.26 | 25.97 | 26.21 | 808,166 | +0.16(+0.61%) |
Jan 04, 2021 | 26.46 | 26.48 | 25.94 | 26.05 | 661,496 | +0.20(+0.78%) |
Dec 31, 2020 | 25.85 | 25.85 | 25.85 | 548,519 | -0.29(-1.11%) | |
Dec 30, 2020 | 26.20 | 26.32 | 26.10 | 26.14 | 548,519 | +0.07(+0.27%) |
Dec 29, 2020 | 26.21 | 26.21 | 25.98 | 26.07 | 447,656 | +0.01(+0.03%) |
Dec 28, 2020 | 26.16 | 26.16 | 26.01 | 26.06 | 305,391 | +0.18(+0.71%) |
Dec 24, 2020 | 25.90 | 25.90 | 25.77 | 25.88 | 142,473 | +0.00(+0.00%) |
Dec 23, 2020 | 25.74 | 25.90 | 25.74 | 25.88 | 563,425 | +0.39(+1.52%) |
Dec 22, 2020 | 25.35 | 25.50 | 25.30 | 25.49 | 788,608 | +0.16(+0.62%) |
Dec 21, 2020 | 24.89 | 25.38 | 24.81 | 25.33 | 1,081,718 | -0.38(-1.47%) |
Dec 18, 2020 | 25.88 | 25.89 | 25.62 | 25.71 | 951,074 | -0.17(-0.64%) |
Dec 17, 2020 | 25.85 | 25.94 | 25.79 | 25.88 | 1,630,034 | +0.21(+0.82%) |
Dec 16, 2020 | 25.62 | 25.67 | 25.44 | 25.67 | 991,553 | +0.04(+0.17%) |
Dec 15, 2020 | 25.40 | 25.64 | 25.36 | 25.62 | 1,562,542 | +0.38(+1.50%) |
Dec 14, 2020 | 25.50 | 25.50 | 25.20 | 25.24 | 717,497 | -0.03(-0.11%) |
Dec 11, 2020 | 25.27 | 25.32 | 25.12 | 25.27 | 1,614,354 | -0.19(-0.75%) |
Dec 10, 2020 | 25.26 | 25.57 | 25.25 | 25.46 | 965,380 | +0.12(+0.48%) |
Dec 09, 2020 | 25.53 | 25.54 | 25.23 | 25.34 | 1,635,314 | -0.03(-0.10%) |
Dec 08, 2020 | 25.21 | 25.39 | 25.20 | 25.37 | 484,321 | +0.07(+0.28%) |
Dec 07, 2020 | 25.39 | 25.43 | 25.28 | 25.30 | 650,732 | -0.17(-0.68%) |
Dec 04, 2020 | 25.48 | 25.56 | 25.43 | 25.47 | 761,188 | +0.24(+0.93%) |
Dec 03, 2020 | 25.35 | 25.41 | 25.19 | 25.24 | 1,087,534 | -0.01(-0.03%) |
Dec 02, 2020 | 25.06 | 25.27 | 25.06 | 25.25 | 1,236,635 | -0.07(-0.27%) |