Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.54 | 28.87 | 27.96 | 27.97 | 1,955,389 | -0.49(-1.72%) |
Feb 25, 2021 | 29.22 | 29.51 | 28.21 | 28.46 | 1,986,284 | -0.76(-2.60%) |
Feb 24, 2021 | 28.44 | 29.38 | 28.35 | 29.22 | 2,146,967 | +0.88(+3.11%) |
Feb 23, 2021 | 28.68 | 28.80 | 28.11 | 28.34 | 1,391,854 | -0.28(-0.97%) |
Feb 22, 2021 | 28.00 | 28.62 | 27.85 | 28.62 | 1,766,852 | +0.53(+1.88%) |
Feb 19, 2021 | 27.79 | 28.20 | 27.59 | 28.09 | 1,520,121 | +0.39(+1.41%) |
Feb 18, 2021 | 27.71 | 27.97 | 27.56 | 27.70 | 1,510,664 | -0.11(-0.38%) |
Feb 17, 2021 | 27.71 | 28.12 | 27.64 | 27.80 | 2,365,122 | +0.08(+0.27%) |
Feb 16, 2021 | 28.21 | 28.35 | 27.50 | 27.73 | 2,386,335 | -0.47(-1.68%) |
Feb 12, 2021 | 28.32 | 28.61 | 28.08 | 28.20 | 1,323,201 | -0.32(-1.14%) |
Feb 11, 2021 | 28.27 | 28.76 | 28.16 | 28.53 | 2,026,303 | +0.56(+2.02%) |
Feb 10, 2021 | 27.64 | 28.28 | 27.63 | 27.96 | 1,514,194 | +0.37(+1.34%) |
Feb 09, 2021 | 27.55 | 27.67 | 27.41 | 27.59 | 2,411,764 | +0.23(+0.83%) |
Feb 08, 2021 | 27.74 | 27.83 | 27.25 | 27.37 | 1,928,518 | -0.38(-1.38%) |
Feb 05, 2021 | 27.86 | 28.35 | 27.47 | 27.75 | 2,462,229 | +0.26(+0.93%) |
Feb 04, 2021 | 27.55 | 27.98 | 27.36 | 27.50 | 2,212,099 | +0.08(+0.30%) |
Feb 03, 2021 | 27.51 | 27.54 | 27.05 | 27.41 | 1,948,227 | -0.11(-0.40%) |
Feb 02, 2021 | 27.58 | 27.72 | 27.33 | 27.53 | 1,578,010 | +0.07(+0.24%) |
Feb 01, 2021 | 26.87 | 27.46 | 26.73 | 27.46 | 2,431,437 | +0.67(+2.51%) |
Jan 29, 2021 | 27.10 | 27.43 | 26.60 | 26.79 | 2,376,790 | -0.44(-1.63%) |
Jan 28, 2021 | 26.71 | 27.43 | 26.53 | 27.23 | 2,534,415 | +0.51(+1.91%) |
Jan 27, 2021 | 26.55 | 26.72 | 26.29 | 26.72 | 3,159,830 | -0.01(-0.06%) |
Jan 26, 2021 | 26.77 | 26.93 | 26.64 | 26.73 | 1,191,188 | +0.06(+0.22%) |
Jan 25, 2021 | 26.62 | 26.93 | 26.42 | 26.67 | 1,356,778 | +0.07(+0.28%) |
Jan 22, 2021 | 26.40 | 26.67 | 26.24 | 26.60 | 1,228,623 | +0.00(+0.00%) |
Jan 21, 2021 | 26.74 | 26.88 | 26.45 | 26.60 | 1,807,975 | -0.29(-1.07%) |
Jan 20, 2021 | 26.33 | 26.91 | 26.25 | 26.89 | 2,183,315 | +0.53(+1.99%) |
Jan 19, 2021 | 26.62 | 26.66 | 25.99 | 26.36 | 1,973,197 | -0.15(-0.56%) |
Jan 15, 2021 | 26.02 | 26.67 | 25.95 | 26.51 | 2,279,160 | +0.30(+1.16%) |
Jan 14, 2021 | 26.67 | 26.90 | 25.82 | 26.21 | 4,255,390 | -0.13(-0.51%) |
Jan 13, 2021 | 26.29 | 26.82 | 26.24 | 26.34 | 3,802,000 | +0.08(+0.31%) |
Jan 12, 2021 | 26.13 | 26.30 | 25.88 | 26.26 | 1,730,032 | +0.25(+0.97%) |
Jan 11, 2021 | 26.07 | 26.33 | 25.57 | 26.01 | 2,845,161 | -0.21(-0.79%) |
Jan 08, 2021 | 26.28 | 26.56 | 26.02 | 26.22 | 2,686,042 | -0.04(-0.14%) |
Jan 07, 2021 | 26.97 | 26.97 | 25.93 | 26.25 | 3,355,946 | -0.68(-2.53%) |
Jan 06, 2021 | 26.57 | 27.36 | 26.57 | 26.93 | 3,454,644 | +0.43(+1.62%) |
Jan 05, 2021 | 26.00 | 26.72 | 25.99 | 26.50 | 2,055,572 | +0.60(+2.31%) |
Jan 04, 2021 | 27.09 | 27.13 | 25.91 | 25.91 | 2,962,304 | -0.95(-3.55%) |
Dec 31, 2020 | 26.86 | 26.86 | 26.86 | 1,134,071 | -0.37(-1.36%) | |
Dec 30, 2020 | 27.33 | 27.72 | 27.08 | 27.23 | 1,134,071 | +0.05(+0.19%) |
Dec 29, 2020 | 27.64 | 27.87 | 27.07 | 27.18 | 868,447 | -0.43(-1.55%) |
Dec 28, 2020 | 27.36 | 27.69 | 27.20 | 27.61 | 1,299,786 | +0.08(+0.30%) |
Dec 24, 2020 | 27.15 | 27.55 | 27.07 | 27.53 | 444,067 | +0.42(+1.56%) |
Dec 23, 2020 | 27.70 | 27.89 | 27.06 | 27.10 | 1,464,057 | -0.35(-1.27%) |
Dec 22, 2020 | 27.47 | 27.60 | 27.14 | 27.45 | 1,699,152 | +0.01(+0.05%) |
Dec 21, 2020 | 27.15 | 27.58 | 26.90 | 27.44 | 1,560,895 | -0.13(-0.48%) |
Dec 18, 2020 | 27.89 | 28.14 | 27.30 | 27.57 | 4,514,644 | -0.44(-1.58%) |
Dec 17, 2020 | 28.21 | 28.26 | 27.72 | 28.01 | 1,756,200 | -0.14(-0.50%) |
Dec 16, 2020 | 28.84 | 28.84 | 28.04 | 28.15 | 2,085,925 | -0.51(-1.78%) |
Dec 15, 2020 | 27.97 | 28.69 | 27.69 | 28.66 | 2,130,378 | +0.94(+3.39%) |
Dec 14, 2020 | 27.99 | 28.15 | 27.51 | 27.72 | 2,754,903 | -0.07(-0.27%) |
Dec 11, 2020 | 27.60 | 28.04 | 27.51 | 27.80 | 1,651,055 | +0.20(+0.72%) |
Dec 10, 2020 | 27.90 | 28.10 | 27.57 | 27.60 | 4,011,769 | -0.41(-1.45%) |
Dec 09, 2020 | 28.04 | 28.16 | 27.59 | 28.01 | 2,092,482 | -0.06(-0.21%) |
Dec 08, 2020 | 27.72 | 28.28 | 27.72 | 28.07 | 3,030,910 | +0.03(+0.11%) |
Dec 07, 2020 | 27.62 | 28.12 | 27.61 | 28.04 | 3,886,182 | +0.11(+0.40%) |
Dec 04, 2020 | 28.10 | 28.28 | 27.70 | 27.92 | 2,696,589 | -0.02(-0.08%) |
Dec 03, 2020 | 27.64 | 28.09 | 27.13 | 27.95 | 2,679,557 | +0.71(+2.61%) |
Dec 02, 2020 | 26.76 | 27.29 | 26.54 | 27.24 | 3,524,963 | +0.36(+1.32%) |