Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.22 | 28.38 | 28.05 | 28.15 | 154,210 | -0.01(-0.03%) |
Feb 25, 2021 | 28.73 | 28.73 | 28.16 | 28.16 | 30,677 | -0.79(-2.74%) |
Feb 24, 2021 | 28.90 | 28.96 | 28.73 | 28.96 | 37,529 | +0.15(+0.53%) |
Feb 23, 2021 | 28.58 | 28.90 | 28.58 | 28.80 | 5,179 | +0.20(+0.72%) |
Feb 22, 2021 | 28.62 | 28.70 | 28.54 | 28.60 | 18,437 | -0.25(-0.87%) |
Feb 19, 2021 | 29.02 | 29.17 | 28.84 | 28.85 | 14,467 | -0.21(-0.73%) |
Feb 18, 2021 | 29.14 | 29.14 | 28.96 | 29.06 | 16,408 | -0.08(-0.26%) |
Feb 17, 2021 | 29.08 | 29.18 | 28.94 | 29.14 | 21,496 | -0.09(-0.29%) |
Feb 16, 2021 | 29.31 | 29.31 | 29.09 | 29.22 | 28,201 | -0.20(-0.69%) |
Feb 12, 2021 | 29.33 | 29.42 | 29.11 | 29.42 | 64,810 | +0.13(+0.44%) |
Feb 11, 2021 | 29.34 | 29.42 | 29.26 | 29.30 | 15,620 | -0.09(-0.29%) |
Feb 10, 2021 | 29.26 | 29.39 | 29.20 | 29.38 | 13,733 | +0.23(+0.79%) |
Feb 09, 2021 | 29.26 | 29.31 | 28.93 | 29.15 | 31,660 | -0.10(-0.35%) |
Feb 08, 2021 | 29.26 | 29.33 | 28.96 | 29.25 | 53,584 | -0.01(-0.03%) |
Feb 05, 2021 | 29.14 | 29.29 | 28.93 | 29.26 | 91,275 | +0.17(+0.58%) |
Feb 04, 2021 | 29.08 | 29.11 | 28.93 | 29.09 | 100,381 | -0.12(-0.41%) |
Feb 03, 2021 | 29.12 | 29.25 | 29.06 | 29.21 | 90,976 | +0.02(+0.06%) |
Feb 02, 2021 | 29.16 | 29.22 | 28.89 | 29.20 | 44,325 | +0.23(+0.79%) |
Feb 01, 2021 | 28.88 | 29.08 | 28.85 | 28.97 | 21,279 | +0.12(+0.41%) |
Jan 29, 2021 | 28.80 | 29.02 | 28.79 | 28.85 | 39,286 | -0.18(-0.62%) |
Jan 28, 2021 | 28.79 | 29.03 | 28.75 | 29.02 | 328,631 | +0.26(+0.90%) |
Jan 27, 2021 | 28.97 | 29.08 | 28.68 | 28.77 | 52,536 | -0.33(-1.13%) |
Jan 26, 2021 | 29.03 | 29.23 | 28.81 | 29.09 | 100,720 | +0.29(+1.00%) |
Jan 25, 2021 | 28.96 | 29.12 | 28.80 | 28.80 | 20,339 | -0.03(-0.12%) |
Jan 22, 2021 | 29.08 | 29.14 | 28.84 | 28.84 | 17,711 | -0.47(-1.62%) |
Jan 21, 2021 | 29.40 | 29.43 | 29.18 | 29.31 | 46,884 | -0.01(-0.03%) |
Jan 20, 2021 | 29.07 | 29.41 | 29.02 | 29.32 | 20,411 | +0.25(+0.84%) |
Jan 19, 2021 | 29.03 | 29.41 | 29.02 | 29.08 | 19,189 | -0.03(-0.09%) |
Jan 15, 2021 | 29.14 | 29.22 | 28.95 | 29.10 | 17,356 | -0.11(-0.39%) |
Jan 14, 2021 | 29.30 | 29.30 | 29.05 | 29.21 | 8,710 | +0.14(+0.48%) |
Jan 13, 2021 | 29.16 | 29.24 | 29.01 | 29.08 | 28,492 | -0.00(-0.01%) |
Jan 12, 2021 | 29.08 | 29.22 | 28.84 | 29.08 | 64,583 | +0.16(+0.54%) |
Jan 11, 2021 | 28.95 | 29.14 | 28.80 | 28.92 | 10,331 | -0.27(-0.92%) |
Jan 08, 2021 | 29.32 | 29.36 | 29.00 | 29.19 | 26,094 | +0.02(+0.06%) |
Jan 07, 2021 | 29.37 | 29.37 | 29.13 | 29.18 | 51,036 | -0.29(-0.98%) |
Jan 06, 2021 | 29.47 | 29.55 | 29.46 | 29.46 | 10,157 | -0.06(-0.20%) |
Jan 05, 2021 | 29.47 | 29.57 | 29.35 | 29.52 | 33,419 | +0.05(+0.17%) |
Jan 04, 2021 | 29.64 | 29.64 | 29.46 | 29.47 | 82,815 | +0.01(+0.03%) |
Dec 31, 2020 | 29.46 | 29.46 | 29.46 | 13,701 | +0.01(+0.03%) | |
Dec 30, 2020 | 29.41 | 29.46 | 29.21 | 29.46 | 13,701 | +0.23(+0.78%) |
Dec 29, 2020 | 29.27 | 29.36 | 29.22 | 29.23 | 7,657 | -0.11(-0.39%) |
Dec 28, 2020 | 29.41 | 29.41 | 29.18 | 29.34 | 97,937 | -0.05(-0.19%) |
Dec 24, 2020 | 29.35 | 29.41 | 29.15 | 29.40 | 16,648 | +0.25(+0.84%) |
Dec 23, 2020 | 29.22 | 29.30 | 29.00 | 29.15 | 16,465 | +0.19(+0.67%) |
Dec 22, 2020 | 29.27 | 29.27 | 28.96 | 28.96 | 47,846 | -0.21(-0.73%) |
Dec 21, 2020 | 29.08 | 29.27 | 29.04 | 29.17 | 7,936 | -0.20(-0.69%) |
Dec 18, 2020 | 29.30 | 29.57 | 29.30 | 29.37 | 40,058 | -0.03(-0.11%) |
Dec 17, 2020 | 29.24 | 29.52 | 29.24 | 29.41 | 95,489 | +0.22(+0.75%) |
Dec 16, 2020 | 29.22 | 29.24 | 29.08 | 29.19 | 4,113 | +0.01(+0.04%) |
Dec 15, 2020 | 29.03 | 29.18 | 29.03 | 29.17 | 11,740 | +0.00(+0.00%) |
Dec 14, 2020 | 29.15 | 29.19 | 29.11 | 29.17 | 4,737 | +0.13(+0.45%) |
Dec 11, 2020 | 29.12 | 29.22 | 29.04 | 29.04 | 12,562 | -0.19(-0.64%) |
Dec 10, 2020 | 29.12 | 29.23 | 28.91 | 29.23 | 16,595 | +0.27(+0.92%) |
Dec 09, 2020 | 29.04 | 29.35 | 28.90 | 28.96 | 17,939 | -0.06(-0.22%) |
Dec 08, 2020 | 28.92 | 29.30 | 28.80 | 29.03 | 11,766 | +0.04(+0.15%) |
Dec 07, 2020 | 28.94 | 29.08 | 28.89 | 28.98 | 18,000 | -0.12(-0.41%) |
Dec 04, 2020 | 29.17 | 29.19 | 29.05 | 29.10 | 13,036 | +0.14(+0.48%) |
Dec 03, 2020 | 28.69 | 28.97 | 28.69 | 28.96 | 11,441 | +0.32(+1.10%) |
Dec 02, 2020 | 28.65 | 28.69 | 28.61 | 28.65 | 11,217 | +0.10(+0.34%) |