Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.74 | 25.74 | 25.26 | 25.54 | 12,677 | -0.19(-0.72%) |
Feb 25, 2021 | 26.23 | 26.23 | 25.64 | 25.72 | 15,767 | -0.85(-3.22%) |
Feb 24, 2021 | 26.50 | 26.64 | 26.29 | 26.58 | 11,081 | -0.06(-0.22%) |
Feb 23, 2021 | 26.52 | 26.67 | 26.07 | 26.64 | 217,446 | -0.17(-0.63%) |
Feb 22, 2021 | 26.92 | 26.95 | 26.79 | 26.81 | 327,964 | -1.01(-3.64%) |
Feb 19, 2021 | 28.08 | 28.08 | 27.78 | 27.82 | 18,009 | +0.21(+0.76%) |
Feb 18, 2021 | 27.49 | 27.81 | 27.35 | 27.61 | 214,423 | -0.91(-3.21%) |
Feb 17, 2021 | 28.57 | 28.58 | 28.44 | 28.52 | 16,774 | +0.03(+0.10%) |
Feb 16, 2021 | 28.61 | 28.86 | 28.43 | 28.49 | 45,764 | +0.49(+1.74%) |
Feb 12, 2021 | 27.92 | 28.16 | 27.86 | 28.01 | 150,921 | -0.08(-0.28%) |
Feb 11, 2021 | 28.16 | 28.16 | 27.83 | 28.09 | 52,632 | +0.55(+1.98%) |
Feb 10, 2021 | 27.74 | 27.74 | 27.31 | 27.54 | 17,200 | +0.23(+0.84%) |
Feb 09, 2021 | 27.00 | 27.33 | 27.00 | 27.31 | 23,199 | +0.79(+2.96%) |
Feb 08, 2021 | 27.28 | 27.28 | 26.33 | 26.53 | 164,517 | +0.21(+0.79%) |
Feb 05, 2021 | 26.34 | 26.39 | 26.19 | 26.32 | 23,141 | -0.23(-0.86%) |
Feb 04, 2021 | 26.84 | 26.84 | 26.47 | 26.55 | 24,952 | -0.40(-1.48%) |
Feb 03, 2021 | 27.83 | 27.83 | 26.84 | 26.94 | 26,987 | -0.64(-2.31%) |
Feb 02, 2021 | 27.33 | 27.66 | 27.30 | 27.58 | 21,418 | +0.25(+0.91%) |
Feb 01, 2021 | 27.30 | 27.33 | 27.10 | 27.33 | 10,403 | +0.25(+0.91%) |
Jan 29, 2021 | 27.08 | 27.30 | 26.88 | 27.09 | 17,305 | -0.25(-0.90%) |
Jan 28, 2021 | 27.14 | 27.33 | 26.82 | 27.33 | 23,907 | -0.95(-3.37%) |
Jan 27, 2021 | 28.16 | 28.39 | 27.97 | 28.29 | 17,536 | -0.39(-1.35%) |
Jan 26, 2021 | 28.68 | 28.69 | 28.40 | 28.67 | 17,415 | -0.37(-1.27%) |
Jan 25, 2021 | 29.06 | 29.09 | 28.82 | 29.04 | 16,710 | -0.12(-0.41%) |
Jan 22, 2021 | 29.67 | 29.67 | 28.98 | 29.16 | 17,708 | -0.44(-1.47%) |
Jan 21, 2021 | 29.82 | 30.22 | 29.42 | 29.60 | 34,465 | +0.08(+0.27%) |
Jan 20, 2021 | 29.52 | 29.64 | 29.31 | 29.52 | 25,849 | +0.35(+1.19%) |
Jan 19, 2021 | 29.16 | 29.61 | 29.03 | 29.17 | 33,668 | +1.06(+3.78%) |
Jan 15, 2021 | 28.14 | 28.92 | 27.96 | 28.11 | 13,582 | -0.75(-2.58%) |
Jan 14, 2021 | 29.24 | 29.42 | 28.83 | 28.85 | 28,304 | -0.24(-0.82%) |
Jan 13, 2021 | 29.10 | 29.16 | 29.00 | 29.09 | 9,679 | +0.26(+0.90%) |
Jan 12, 2021 | 28.89 | 28.92 | 28.73 | 28.83 | 12,031 | +0.69(+2.46%) |
Jan 11, 2021 | 27.83 | 28.19 | 27.83 | 28.14 | 16,644 | +0.30(+1.07%) |
Jan 08, 2021 | 27.83 | 28.14 | 27.83 | 27.84 | 9,357 | +0.03(+0.12%) |
Jan 07, 2021 | 27.70 | 27.81 | 27.47 | 27.81 | 8,667 | +0.20(+0.72%) |
Jan 06, 2021 | 27.56 | 27.62 | 27.05 | 27.61 | 65,002 | -0.60(-2.11%) |
Jan 05, 2021 | 27.95 | 28.21 | 27.79 | 28.21 | 45,802 | +1.47(+5.50%) |
Jan 04, 2021 | 26.89 | 27.04 | 26.68 | 26.74 | 19,613 | +0.52(+1.98%) |
Dec 31, 2020 | 26.22 | 26.22 | 26.22 | 11,710 | +0.12(+0.47%) | |
Dec 30, 2020 | 26.22 | 26.22 | 26.08 | 26.09 | 11,710 | +0.46(+1.78%) |
Dec 29, 2020 | 25.62 | 25.76 | 25.55 | 25.64 | 4,839 | +0.46(+1.84%) |
Dec 28, 2020 | 25.26 | 25.26 | 25.13 | 25.18 | 10,342 | -0.41(-1.62%) |
Dec 24, 2020 | 25.50 | 25.64 | 25.50 | 25.59 | 4,326 | +0.04(+0.14%) |
Dec 23, 2020 | 25.60 | 25.84 | 25.41 | 25.55 | 58,666 | +0.87(+3.54%) |
Dec 22, 2020 | 24.82 | 24.84 | 24.67 | 24.68 | 48,500 | -0.32(-1.27%) |
Dec 21, 2020 | 24.74 | 25.19 | 24.74 | 25.00 | 13,083 | +0.03(+0.12%) |
Dec 18, 2020 | 24.99 | 24.99 | 24.95 | 24.97 | 1,106 | -0.15(-0.60%) |
Dec 17, 2020 | 25.20 | 25.20 | 25.05 | 25.12 | 7,020 | +0.16(+0.64%) |
Dec 16, 2020 | 25.17 | 25.17 | 24.94 | 24.96 | 3,798 | -0.21(-0.83%) |
Dec 15, 2020 | 25.16 | 25.21 | 25.04 | 25.17 | 7,127 | +0.04(+0.17%) |
Dec 14, 2020 | 24.96 | 25.17 | 24.96 | 25.12 | 9,580 | +0.31(+1.27%) |
Dec 11, 2020 | 25.01 | 25.30 | 24.79 | 24.81 | 10,966 | -0.44(-1.73%) |
Dec 10, 2020 | 25.11 | 25.29 | 25.11 | 25.24 | 7,725 | +0.33(+1.31%) |
Dec 09, 2020 | 25.28 | 25.28 | 24.92 | 24.92 | 13,363 | -0.44(-1.73%) |
Dec 08, 2020 | 25.48 | 25.48 | 25.30 | 25.36 | 18,483 | +0.23(+0.92%) |
Dec 07, 2020 | 25.09 | 25.20 | 25.09 | 25.13 | 2,090 | +0.10(+0.38%) |
Dec 04, 2020 | 25.14 | 25.14 | 24.95 | 25.03 | 6,741 | +0.00(+0.02%) |
Dec 03, 2020 | 25.07 | 25.11 | 25.00 | 25.03 | 7,715 | -0.08(-0.32%) |
Dec 02, 2020 | 25.09 | 25.24 | 25.08 | 25.11 | 9,220 | +0.02(+0.08%) |