Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.18 | 29.89 | 28.88 | 29.07 | 14,905 | +0.16(+0.56%) |
Feb 25, 2021 | 28.70 | 30.15 | 28.40 | 28.91 | 21,254 | +0.28(+0.97%) |
Feb 24, 2021 | 28.92 | 29.35 | 28.49 | 28.63 | 26,373 | -0.01(-0.03%) |
Feb 23, 2021 | 28.52 | 29.27 | 28.12 | 28.64 | 26,169 | +0.06(+0.20%) |
Feb 22, 2021 | 27.47 | 28.58 | 27.21 | 28.58 | 27,297 | +1.40(+5.15%) |
Feb 19, 2021 | 26.63 | 27.30 | 26.63 | 27.18 | 14,905 | +0.51(+1.91%) |
Feb 18, 2021 | 26.97 | 27.16 | 26.38 | 26.67 | 14,080 | -0.49(-1.80%) |
Feb 17, 2021 | 26.99 | 27.31 | 26.77 | 27.16 | 8,635 | +0.19(+0.71%) |
Feb 16, 2021 | 27.02 | 27.21 | 26.40 | 26.97 | 11,120 | +0.44(+1.66%) |
Feb 12, 2021 | 26.63 | 27.24 | 25.94 | 26.53 | 9,485 | -0.10(-0.36%) |
Feb 11, 2021 | 25.83 | 26.87 | 25.83 | 26.62 | 13,085 | +0.74(+2.85%) |
Feb 10, 2021 | 25.81 | 26.32 | 25.81 | 25.88 | 5,810 | +0.14(+0.56%) |
Feb 09, 2021 | 25.90 | 27.21 | 25.74 | 25.74 | 26,763 | +0.00(+0.00%) |
Feb 08, 2021 | 25.30 | 25.74 | 24.73 | 25.74 | 6,581 | +0.90(+3.63%) |
Feb 05, 2021 | 23.98 | 24.84 | 23.78 | 24.84 | 15,843 | +1.24(+5.24%) |
Feb 04, 2021 | 23.27 | 23.99 | 23.27 | 23.60 | 14,083 | +0.22(+0.94%) |
Feb 03, 2021 | 23.22 | 23.38 | 23.03 | 23.38 | 10,722 | -0.06(-0.25%) |
Feb 02, 2021 | 22.74 | 23.58 | 22.74 | 23.44 | 6,237 | +0.64(+2.82%) |
Feb 01, 2021 | 22.85 | 22.96 | 22.64 | 22.80 | 20,975 | -0.04(-0.17%) |
Jan 29, 2021 | 23.51 | 23.51 | 22.79 | 22.83 | 9,276 | -0.68(-2.90%) |
Jan 28, 2021 | 24.16 | 24.16 | 23.52 | 23.52 | 6,133 | -0.33(-1.37%) |
Jan 27, 2021 | 24.70 | 25.28 | 23.04 | 23.84 | 18,001 | -1.54(-6.05%) |
Jan 26, 2021 | 25.66 | 25.66 | 25.26 | 25.38 | 6,589 | -0.33(-1.27%) |
Jan 25, 2021 | 25.67 | 25.79 | 25.66 | 25.70 | 6,407 | -0.10(-0.37%) |
Jan 22, 2021 | 25.47 | 25.80 | 25.47 | 25.80 | 7,608 | +0.13(+0.52%) |
Jan 21, 2021 | 25.71 | 26.86 | 25.57 | 25.66 | 11,220 | -0.01(-0.04%) |
Jan 20, 2021 | 25.74 | 25.87 | 25.65 | 25.67 | 7,234 | -0.16(-0.63%) |
Jan 19, 2021 | 26.02 | 26.43 | 25.71 | 25.84 | 9,180 | -0.17(-0.66%) |
Jan 15, 2021 | 25.69 | 26.12 | 25.66 | 26.01 | 7,400 | +0.19(+0.74%) |
Jan 14, 2021 | 25.93 | 25.93 | 25.81 | 25.82 | 3,853 | +0.14(+0.56%) |
Jan 13, 2021 | 25.66 | 25.77 | 25.62 | 25.67 | 12,321 | -0.04(-0.15%) |
Jan 12, 2021 | 25.98 | 26.02 | 25.66 | 25.71 | 9,764 | +0.05(+0.19%) |
Jan 11, 2021 | 25.56 | 25.80 | 25.49 | 25.66 | 13,303 | -0.10(-0.37%) |
Jan 08, 2021 | 26.09 | 26.09 | 25.63 | 25.76 | 15,426 | -0.07(-0.28%) |
Jan 07, 2021 | 25.58 | 26.24 | 25.45 | 25.83 | 27,119 | +0.48(+1.88%) |
Jan 06, 2021 | 24.97 | 25.75 | 24.65 | 25.35 | 25,257 | +0.76(+3.11%) |
Jan 05, 2021 | 24.82 | 25.09 | 24.56 | 24.59 | 10,585 | -0.16(-0.66%) |
Jan 04, 2021 | 25.23 | 25.23 | 24.75 | 24.75 | 10,180 | -0.53(-2.11%) |
Dec 31, 2020 | 25.29 | 25.29 | 25.29 | 6,563 | +0.00(+0.00%) | |
Dec 30, 2020 | 25.12 | 25.29 | 25.12 | 25.29 | 6,563 | +0.36(+1.46%) |
Dec 29, 2020 | 24.59 | 25.12 | 24.28 | 24.92 | 11,691 | +0.32(+1.32%) |
Dec 28, 2020 | 24.90 | 24.98 | 24.16 | 24.60 | 43,878 | -0.23(-0.92%) |
Dec 24, 2020 | 24.83 | 24.83 | 24.83 | 24.83 | 523 | -0.10(-0.38%) |
Dec 23, 2020 | 24.90 | 24.96 | 24.84 | 24.92 | 3,899 | +0.10(+0.38%) |
Dec 22, 2020 | 25.45 | 25.59 | 24.83 | 24.83 | 6,509 | -0.67(-2.62%) |
Dec 21, 2020 | 25.54 | 26.74 | 25.40 | 25.50 | 17,372 | -0.05(-0.19%) |
Dec 18, 2020 | 25.98 | 26.17 | 25.55 | 25.55 | 35,393 | -0.23(-0.89%) |
Dec 17, 2020 | 25.70 | 25.78 | 25.70 | 25.77 | 4,700 | -0.01(-0.04%) |
Dec 16, 2020 | 25.88 | 25.88 | 25.63 | 25.78 | 21,423 | +0.17(+0.67%) |
Dec 15, 2020 | 25.56 | 25.78 | 25.55 | 25.61 | 10,019 | +0.07(+0.26%) |
Dec 14, 2020 | 25.55 | 25.88 | 25.47 | 25.55 | 20,049 | +0.05(+0.19%) |
Dec 11, 2020 | 25.68 | 25.68 | 25.36 | 25.50 | 15,393 | -0.11(-0.45%) |
Dec 10, 2020 | 25.64 | 25.79 | 25.53 | 25.61 | 18,843 | +0.16(+0.64%) |
Dec 09, 2020 | 25.54 | 25.76 | 25.40 | 25.45 | 17,484 | -0.26(-1.00%) |
Dec 08, 2020 | 25.45 | 25.71 | 25.35 | 25.71 | 9,458 | +0.19(+0.75%) |
Dec 07, 2020 | 25.95 | 25.95 | 25.19 | 25.52 | 15,565 | -0.11(-0.41%) |
Dec 04, 2020 | 25.79 | 25.91 | 25.62 | 25.62 | 14,345 | -0.07(-0.26%) |
Dec 03, 2020 | 25.69 | 25.88 | 25.35 | 25.69 | 4,254 | +0.09(+0.34%) |
Dec 02, 2020 | 25.55 | 25.76 | 25.31 | 25.60 | 6,931 | -0.18(-0.70%) |