Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.47 | 27.48 | 27.04 | 27.10 | 6,563,297 | -0.76(-2.72%) |
Feb 25, 2021 | 28.16 | 28.50 | 27.75 | 27.85 | 5,802,600 | -0.86(-2.99%) |
Feb 24, 2021 | 28.35 | 28.77 | 28.31 | 28.71 | 3,293,694 | -0.01(-0.03%) |
Feb 23, 2021 | 28.63 | 28.80 | 28.57 | 28.72 | 3,122,892 | +0.38(+1.34%) |
Feb 22, 2021 | 27.90 | 28.45 | 27.85 | 28.34 | 3,574,140 | +0.31(+1.10%) |
Feb 19, 2021 | 28.16 | 28.24 | 28.02 | 28.03 | 2,957,792 | -0.23(-0.82%) |
Feb 18, 2021 | 28.13 | 28.34 | 27.99 | 28.26 | 2,814,955 | -0.21(-0.73%) |
Feb 17, 2021 | 28.71 | 28.77 | 28.23 | 28.47 | 4,369,216 | -1.42(-4.76%) |
Feb 16, 2021 | 29.76 | 29.93 | 29.64 | 29.89 | 2,160,204 | +0.50(+1.71%) |
Feb 12, 2021 | 28.98 | 29.40 | 28.95 | 29.39 | 2,375,032 | +0.30(+1.04%) |
Feb 11, 2021 | 29.25 | 29.25 | 28.93 | 29.09 | 1,489,806 | -0.15(-0.53%) |
Feb 10, 2021 | 29.45 | 29.55 | 29.15 | 29.25 | 1,921,585 | -0.29(-0.99%) |
Feb 09, 2021 | 29.39 | 29.64 | 29.32 | 29.54 | 3,469,790 | +0.61(+2.11%) |
Feb 08, 2021 | 28.91 | 29.01 | 28.79 | 28.93 | 3,462,339 | +0.15(+0.51%) |
Feb 05, 2021 | 28.46 | 28.83 | 28.43 | 28.78 | 3,283,589 | +0.09(+0.32%) |
Feb 04, 2021 | 28.46 | 28.69 | 28.20 | 28.69 | 3,004,575 | -0.10(-0.35%) |
Feb 03, 2021 | 28.80 | 28.88 | 28.57 | 28.79 | 1,760,093 | +0.01(+0.03%) |
Feb 02, 2021 | 28.76 | 28.89 | 28.56 | 28.78 | 3,199,485 | +0.45(+1.58%) |
Feb 01, 2021 | 28.32 | 28.45 | 28.14 | 28.33 | 2,304,032 | +0.09(+0.30%) |
Jan 29, 2021 | 28.59 | 28.85 | 28.24 | 28.25 | 3,523,344 | -0.90(-3.08%) |
Jan 28, 2021 | 29.34 | 29.60 | 29.14 | 29.15 | 2,104,983 | -0.45(-1.51%) |
Jan 27, 2021 | 29.60 | 29.89 | 29.40 | 29.59 | 3,400,879 | +0.22(+0.76%) |
Jan 26, 2021 | 29.30 | 29.47 | 29.09 | 29.37 | 3,287,918 | +0.22(+0.74%) |
Jan 25, 2021 | 29.11 | 29.25 | 28.94 | 29.15 | 1,912,560 | -0.16(-0.55%) |
Jan 22, 2021 | 29.21 | 29.44 | 29.05 | 29.32 | 1,691,997 | -0.05(-0.18%) |
Jan 21, 2021 | 29.52 | 29.53 | 29.28 | 29.37 | 2,169,373 | +0.05(+0.16%) |
Jan 20, 2021 | 29.01 | 29.38 | 29.00 | 29.32 | 1,736,881 | +0.21(+0.72%) |
Jan 19, 2021 | 28.98 | 29.17 | 28.92 | 29.11 | 2,148,136 | -0.16(-0.55%) |
Jan 15, 2021 | 29.38 | 29.41 | 29.10 | 29.28 | 2,596,155 | -0.32(-1.07%) |
Jan 14, 2021 | 29.39 | 29.69 | 29.24 | 29.59 | 1,709,640 | +0.29(+1.00%) |
Jan 13, 2021 | 29.17 | 29.38 | 29.11 | 29.30 | 1,674,267 | +0.41(+1.42%) |
Jan 12, 2021 | 28.73 | 29.01 | 28.59 | 28.89 | 3,197,539 | -0.37(-1.27%) |
Jan 11, 2021 | 28.80 | 29.29 | 28.80 | 29.26 | 2,537,679 | -0.27(-0.92%) |
Jan 08, 2021 | 29.62 | 29.68 | 29.37 | 29.53 | 2,697,465 | +0.05(+0.16%) |
Jan 07, 2021 | 29.49 | 29.66 | 29.37 | 29.49 | 1,857,158 | +0.09(+0.32%) |
Jan 06, 2021 | 29.61 | 29.94 | 29.36 | 29.39 | 2,977,578 | -0.15(-0.50%) |
Jan 05, 2021 | 29.32 | 29.66 | 29.26 | 29.54 | 2,245,157 | +0.40(+1.38%) |
Jan 04, 2021 | 29.31 | 29.35 | 28.83 | 29.14 | 2,663,982 | +0.16(+0.56%) |
Dec 31, 2020 | 28.98 | 28.98 | 28.98 | 2,460,280 | -0.18(-0.61%) | |
Dec 30, 2020 | 29.20 | 29.41 | 28.97 | 29.15 | 2,460,280 | -0.07(-0.24%) |
Dec 29, 2020 | 29.63 | 29.67 | 29.15 | 29.22 | 2,199,587 | +0.24(+0.83%) |
Dec 28, 2020 | 28.96 | 29.24 | 28.89 | 28.98 | 2,131,674 | +0.19(+0.67%) |
Dec 24, 2020 | 28.63 | 28.84 | 28.57 | 28.79 | 888,372 | +0.25(+0.89%) |
Dec 23, 2020 | 28.32 | 28.59 | 28.31 | 28.53 | 2,193,600 | +0.29(+1.04%) |
Dec 22, 2020 | 28.32 | 28.41 | 28.07 | 28.24 | 2,247,094 | -0.32(-1.14%) |
Dec 21, 2020 | 27.99 | 28.58 | 27.89 | 28.57 | 4,526,752 | -0.62(-2.12%) |
Dec 18, 2020 | 29.28 | 29.36 | 29.11 | 29.18 | 2,704,840 | -0.29(-0.97%) |
Dec 17, 2020 | 29.45 | 29.60 | 29.34 | 29.47 | 1,665,475 | -0.05(-0.16%) |
Dec 16, 2020 | 29.15 | 29.59 | 29.15 | 29.52 | 2,708,703 | +0.45(+1.54%) |
Dec 15, 2020 | 29.09 | 29.12 | 28.94 | 29.07 | 3,005,457 | -0.11(-0.39%) |
Dec 14, 2020 | 29.40 | 29.48 | 29.17 | 29.18 | 1,975,123 | -0.19(-0.65%) |
Dec 11, 2020 | 29.06 | 29.40 | 28.99 | 29.37 | 2,308,943 | -0.28(-0.95%) |
Dec 10, 2020 | 29.78 | 29.93 | 29.56 | 29.65 | 2,629,908 | -0.16(-0.53%) |
Dec 09, 2020 | 29.59 | 29.84 | 29.53 | 29.81 | 2,323,571 | +0.38(+1.29%) |
Dec 08, 2020 | 28.92 | 29.50 | 28.86 | 29.43 | 2,699,458 | +0.48(+1.65%) |
Dec 07, 2020 | 28.69 | 28.98 | 28.51 | 28.96 | 2,749,223 | +0.95(+3.39%) |
Dec 04, 2020 | 27.89 | 28.07 | 27.81 | 28.01 | 1,485,864 | +0.29(+1.04%) |
Dec 03, 2020 | 27.58 | 27.86 | 27.52 | 27.72 | 1,889,255 | +0.42(+1.53%) |
Dec 02, 2020 | 27.10 | 27.37 | 27.07 | 27.30 | 1,721,778 | +0.20(+0.73%) |