Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.29 | 27.47 | 27.27 | 27.45 | 1,609,860 | +0.22(+0.81%) |
Feb 25, 2021 | 27.38 | 27.39 | 27.15 | 27.23 | 2,039,896 | -0.25(-0.90%) |
Feb 24, 2021 | 27.37 | 27.49 | 27.37 | 27.48 | 2,369,292 | -0.02(-0.07%) |
Feb 23, 2021 | 27.47 | 27.51 | 27.42 | 27.49 | 5,796,171 | +0.01(+0.03%) |
Feb 22, 2021 | 27.55 | 27.59 | 27.48 | 27.49 | 1,120,962 | -0.09(-0.33%) |
Feb 19, 2021 | 27.62 | 27.63 | 27.54 | 27.58 | 1,804,554 | -0.08(-0.30%) |
Feb 18, 2021 | 27.65 | 27.67 | 27.61 | 27.66 | 1,241,630 | -0.01(-0.03%) |
Feb 17, 2021 | 27.68 | 27.68 | 27.63 | 27.67 | 2,875,315 | +0.05(+0.17%) |
Feb 16, 2021 | 27.67 | 27.67 | 27.61 | 27.62 | 3,204,084 | -0.11(-0.40%) |
Feb 12, 2021 | 27.77 | 27.79 | 27.73 | 27.73 | 1,466,822 | -0.09(-0.33%) |
Feb 11, 2021 | 27.83 | 27.86 | 27.81 | 27.82 | 1,538,663 | -0.04(-0.13%) |
Feb 10, 2021 | 27.73 | 27.86 | 27.73 | 27.86 | 1,588,157 | +0.05(+0.20%) |
Feb 09, 2021 | 27.81 | 27.85 | 27.81 | 27.81 | 1,733,881 | +0.00(+0.00%) |
Feb 08, 2021 | 27.76 | 27.84 | 27.73 | 27.81 | 1,099,237 | +0.02(+0.07%) |
Feb 05, 2021 | 27.85 | 27.85 | 27.79 | 27.79 | 1,032,893 | -0.05(-0.16%) |
Feb 04, 2021 | 27.81 | 27.84 | 27.78 | 27.83 | 1,117,236 | +0.00(+0.00%) |
Feb 03, 2021 | 27.87 | 27.87 | 27.82 | 27.83 | 1,219,063 | -0.05(-0.20%) |
Feb 02, 2021 | 27.87 | 27.89 | 27.86 | 27.89 | 1,001,723 | -0.02(-0.07%) |
Feb 01, 2021 | 27.90 | 27.94 | 27.85 | 27.91 | 2,241,537 | +0.03(+0.11%) |
Jan 29, 2021 | 27.83 | 27.90 | 27.83 | 27.87 | 1,275,939 | -0.04(-0.13%) |
Jan 28, 2021 | 27.92 | 27.93 | 27.87 | 27.91 | 1,002,053 | -0.03(-0.10%) |
Jan 27, 2021 | 27.97 | 27.97 | 27.93 | 27.94 | 1,416,867 | +0.01(+0.03%) |
Jan 26, 2021 | 27.92 | 27.95 | 27.89 | 27.93 | 1,031,322 | -0.01(-0.03%) |
Jan 25, 2021 | 27.87 | 27.95 | 27.87 | 27.94 | 1,658,571 | +0.07(+0.26%) |
Jan 22, 2021 | 27.97 | 27.97 | 27.84 | 27.86 | 939,686 | +0.01(+0.03%) |
Jan 21, 2021 | 27.85 | 27.96 | 27.84 | 27.86 | 1,697,156 | -0.05(-0.16%) |
Jan 20, 2021 | 27.91 | 27.91 | 27.87 | 27.90 | 1,483,286 | +0.01(+0.03%) |
Jan 19, 2021 | 27.84 | 27.90 | 27.84 | 27.89 | 1,770,535 | +0.03(+0.10%) |
Jan 15, 2021 | 27.89 | 27.89 | 27.83 | 27.86 | 1,869,068 | +0.03(+0.10%) |
Jan 14, 2021 | 27.86 | 27.91 | 27.81 | 27.84 | 4,342,678 | -0.02(-0.07%) |
Jan 13, 2021 | 27.82 | 27.91 | 27.81 | 27.86 | 2,941,785 | +0.08(+0.30%) |
Jan 12, 2021 | 27.74 | 27.79 | 27.72 | 27.77 | 2,499,788 | -0.02(-0.07%) |
Jan 11, 2021 | 27.85 | 27.85 | 27.77 | 27.79 | 1,600,663 | -0.05(-0.20%) |
Jan 08, 2021 | 27.81 | 27.86 | 27.79 | 27.85 | 2,056,545 | -0.02(-0.07%) |
Jan 07, 2021 | 27.87 | 27.87 | 27.83 | 27.86 | 1,734,211 | -0.03(-0.10%) |
Jan 06, 2021 | 27.94 | 27.94 | 27.84 | 27.89 | 2,323,092 | -0.14(-0.49%) |
Jan 05, 2021 | 28.03 | 28.05 | 27.98 | 28.03 | 1,393,450 | -0.04(-0.13%) |
Jan 04, 2021 | 28.08 | 28.08 | 28.04 | 28.07 | 1,572,770 | -0.02(-0.06%) |
Dec 31, 2020 | 28.08 | 28.08 | 28.08 | 1,609,250 | +0.02(+0.06%) | |
Dec 30, 2020 | 28.08 | 28.08 | 28.03 | 28.07 | 1,609,250 | +0.01(+0.03%) |
Dec 29, 2020 | 28.00 | 28.06 | 28.00 | 28.06 | 1,267,538 | +0.02(+0.07%) |
Dec 28, 2020 | 28.04 | 28.05 | 27.99 | 28.04 | 1,229,975 | -0.01(-0.03%) |
Dec 24, 2020 | 28.05 | 28.06 | 27.99 | 28.05 | 720,415 | +0.04(+0.13%) |
Dec 23, 2020 | 28.02 | 28.02 | 27.95 | 28.01 | 1,549,674 | -0.02(-0.06%) |
Dec 22, 2020 | 27.98 | 28.05 | 27.98 | 28.03 | 1,080,077 | +0.04(+0.13%) |
Dec 21, 2020 | 28.03 | 28.03 | 27.97 | 27.99 | 1,151,627 | -0.02(-0.07%) |
Dec 18, 2020 | 28.08 | 28.08 | 27.98 | 28.01 | 2,461,319 | +0.02(+0.06%) |
Dec 17, 2020 | 28.05 | 28.06 | 27.98 | 28.00 | 1,082,300 | -0.01(-0.03%) |
Dec 16, 2020 | 27.99 | 28.02 | 27.95 | 28.00 | 1,218,783 | -0.02(-0.06%) |
Dec 15, 2020 | 28.03 | 28.03 | 27.98 | 28.02 | 1,132,325 | +0.00(+0.00%) |
Dec 14, 2020 | 27.99 | 28.02 | 27.96 | 28.02 | 2,500,823 | +0.01(+0.03%) |
Dec 11, 2020 | 27.98 | 28.04 | 27.98 | 28.01 | 1,912,971 | +0.03(+0.10%) |
Dec 10, 2020 | 27.97 | 28.00 | 27.93 | 27.99 | 1,634,747 | +0.07(+0.26%) |
Dec 09, 2020 | 27.89 | 27.93 | 27.89 | 27.91 | 2,903,455 | -0.05(-0.16%) |
Dec 08, 2020 | 27.98 | 28.01 | 27.96 | 27.96 | 1,359,887 | -0.01(-0.03%) |
Dec 07, 2020 | 27.94 | 27.99 | 27.94 | 27.97 | 2,050,541 | +0.05(+0.20%) |
Dec 04, 2020 | 27.96 | 27.96 | 27.90 | 27.91 | 1,456,037 | -0.09(-0.32%) |
Dec 03, 2020 | 27.98 | 28.01 | 27.95 | 28.00 | 1,792,203 | +0.06(+0.23%) |
Dec 02, 2020 | 27.93 | 27.96 | 27.89 | 27.94 | 2,386,956 | -0.02(-0.07%) |