Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.56 | 28.56 | 28.14 | 28.14 | 263,952 | -0.38(-1.32%) |
Feb 25, 2021 | 28.92 | 29.01 | 28.44 | 28.52 | 150,814 | -0.51(-1.77%) |
Feb 24, 2021 | 28.85 | 29.10 | 28.79 | 29.03 | 228,269 | +0.18(+0.64%) |
Feb 23, 2021 | 28.87 | 28.96 | 28.53 | 28.85 | 246,326 | -0.12(-0.41%) |
Feb 22, 2021 | 29.12 | 29.16 | 28.96 | 28.97 | 596,749 | -0.25(-0.85%) |
Feb 19, 2021 | 29.50 | 29.50 | 29.17 | 29.22 | 338,077 | -0.10(-0.34%) |
Feb 18, 2021 | 29.44 | 29.44 | 29.24 | 29.32 | 181,600 | -0.29(-0.99%) |
Feb 17, 2021 | 29.55 | 29.69 | 29.33 | 29.61 | 287,609 | +0.23(+0.78%) |
Feb 16, 2021 | 29.45 | 29.47 | 29.28 | 29.38 | 390,533 | +0.05(+0.16%) |
Feb 12, 2021 | 29.19 | 29.41 | 29.19 | 29.33 | 150,425 | +0.08(+0.28%) |
Feb 11, 2021 | 29.37 | 29.37 | 29.04 | 29.25 | 337,177 | -0.07(-0.25%) |
Feb 10, 2021 | 29.51 | 29.51 | 29.25 | 29.33 | 99,787 | -0.03(-0.09%) |
Feb 09, 2021 | 29.38 | 29.43 | 29.20 | 29.35 | 70,952 | -0.03(-0.09%) |
Feb 08, 2021 | 29.28 | 29.38 | 29.21 | 29.38 | 121,468 | +0.22(+0.74%) |
Feb 05, 2021 | 29.05 | 29.23 | 29.02 | 29.16 | 186,236 | +0.23(+0.78%) |
Feb 04, 2021 | 28.64 | 28.95 | 28.64 | 28.94 | 103,289 | +0.34(+1.19%) |
Feb 03, 2021 | 28.53 | 28.66 | 28.40 | 28.60 | 152,535 | +0.14(+0.48%) |
Feb 02, 2021 | 28.71 | 28.71 | 28.45 | 28.46 | 172,965 | -0.07(-0.26%) |
Feb 01, 2021 | 28.50 | 28.72 | 28.24 | 28.54 | 427,762 | +0.25(+0.88%) |
Jan 29, 2021 | 28.50 | 28.79 | 28.29 | 28.29 | 442,025 | -0.40(-1.38%) |
Jan 28, 2021 | 29.15 | 29.34 | 28.68 | 28.68 | 247,813 | -0.49(-1.67%) |
Jan 27, 2021 | 29.11 | 29.60 | 29.11 | 29.17 | 322,830 | -0.37(-1.24%) |
Jan 26, 2021 | 29.15 | 29.57 | 29.03 | 29.54 | 550,162 | +0.30(+1.04%) |
Jan 25, 2021 | 28.93 | 29.35 | 28.93 | 29.23 | 189,353 | +0.22(+0.76%) |
Jan 22, 2021 | 28.71 | 29.05 | 28.70 | 29.01 | 314,239 | +0.13(+0.45%) |
Jan 21, 2021 | 28.92 | 28.96 | 28.86 | 28.88 | 76,673 | -0.03(-0.10%) |
Jan 20, 2021 | 28.93 | 29.63 | 28.78 | 28.91 | 111,277 | +0.10(+0.35%) |
Jan 19, 2021 | 28.98 | 28.98 | 28.69 | 28.81 | 380,178 | -0.07(-0.25%) |
Jan 15, 2021 | 28.70 | 28.94 | 28.62 | 28.88 | 117,445 | +0.05(+0.16%) |
Jan 14, 2021 | 28.58 | 29.00 | 28.34 | 28.84 | 216,835 | +0.45(+1.59%) |
Jan 13, 2021 | 28.59 | 28.59 | 28.36 | 28.39 | 114,567 | -0.22(-0.77%) |
Jan 12, 2021 | 28.43 | 28.63 | 28.33 | 28.61 | 210,424 | +0.15(+0.52%) |
Jan 11, 2021 | 28.37 | 28.54 | 28.35 | 28.46 | 201,601 | -0.12(-0.42%) |
Jan 08, 2021 | 28.55 | 28.65 | 28.35 | 28.58 | 215,189 | +0.05(+0.16%) |
Jan 07, 2021 | 28.45 | 28.58 | 28.39 | 28.54 | 738,305 | +0.20(+0.71%) |
Jan 06, 2021 | 27.98 | 28.44 | 27.96 | 28.33 | 267,815 | +0.44(+1.58%) |
Jan 05, 2021 | 27.75 | 28.00 | 27.52 | 27.89 | 236,691 | +0.15(+0.53%) |
Jan 04, 2021 | 28.04 | 28.04 | 27.49 | 27.75 | 371,695 | -0.02(-0.07%) |
Dec 31, 2020 | 27.76 | 27.76 | 27.76 | 464,670 | +0.22(+0.80%) | |
Dec 30, 2020 | 27.67 | 27.74 | 27.50 | 27.54 | 464,670 | -0.08(-0.28%) |
Dec 29, 2020 | 27.94 | 27.94 | 27.56 | 27.62 | 190,375 | -0.21(-0.74%) |
Dec 28, 2020 | 28.03 | 28.03 | 27.81 | 27.83 | 184,485 | +0.06(+0.23%) |
Dec 24, 2020 | 27.87 | 27.87 | 27.65 | 27.76 | 242,183 | +0.02(+0.07%) |
Dec 23, 2020 | 27.75 | 27.86 | 27.68 | 27.75 | 144,011 | +0.12(+0.43%) |
Dec 22, 2020 | 27.67 | 27.67 | 27.54 | 27.63 | 250,497 | +0.01(+0.03%) |
Dec 21, 2020 | 27.65 | 27.75 | 27.38 | 27.62 | 560,945 | -0.39(-1.41%) |
Dec 18, 2020 | 28.00 | 28.09 | 27.87 | 28.01 | 829,846 | +0.06(+0.23%) |
Dec 17, 2020 | 28.01 | 28.01 | 27.82 | 27.95 | 150,850 | -0.01(-0.03%) |
Dec 16, 2020 | 28.16 | 28.19 | 27.89 | 27.96 | 162,621 | -0.18(-0.65%) |
Dec 15, 2020 | 27.91 | 28.20 | 27.83 | 28.14 | 190,698 | +0.28(+1.02%) |
Dec 14, 2020 | 28.14 | 28.31 | 27.77 | 27.86 | 1,590,346 | -0.08(-0.30%) |
Dec 11, 2020 | 27.74 | 28.01 | 27.74 | 27.94 | 185,866 | +0.03(+0.10%) |
Dec 10, 2020 | 28.04 | 28.30 | 27.84 | 27.91 | 164,604 | -0.29(-1.04%) |
Dec 09, 2020 | 28.24 | 28.52 | 28.09 | 28.20 | 149,142 | -0.04(-0.13%) |
Dec 08, 2020 | 27.76 | 28.29 | 27.76 | 28.24 | 94,167 | +0.32(+1.14%) |
Dec 07, 2020 | 27.94 | 28.06 | 27.78 | 27.92 | 124,955 | +0.03(+0.10%) |
Dec 04, 2020 | 27.79 | 27.92 | 27.77 | 27.89 | 197,695 | +0.22(+0.79%) |
Dec 03, 2020 | 27.61 | 27.73 | 27.51 | 27.67 | 311,110 | +0.11(+0.40%) |
Dec 02, 2020 | 27.42 | 27.61 | 27.42 | 27.56 | 194,514 | +0.15(+0.53%) |