Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.11 | 28.19 | 27.81 | 27.97 | 21,414 | -0.52(-1.84%) |
Feb 25, 2021 | 29.01 | 29.13 | 28.41 | 28.49 | 157,126 | -0.51(-1.76%) |
Feb 24, 2021 | 28.72 | 29.01 | 28.62 | 29.00 | 11,559 | -0.04(-0.14%) |
Feb 23, 2021 | 28.81 | 29.04 | 28.50 | 29.04 | 15,901 | +0.19(+0.67%) |
Feb 22, 2021 | 29.02 | 29.13 | 28.85 | 28.85 | 71,674 | -0.82(-2.76%) |
Feb 19, 2021 | 29.63 | 29.78 | 29.57 | 29.67 | 15,218 | +0.25(+0.84%) |
Feb 18, 2021 | 29.38 | 29.46 | 29.25 | 29.42 | 16,187 | -0.36(-1.20%) |
Feb 17, 2021 | 29.73 | 29.82 | 29.63 | 29.78 | 130,071 | -0.03(-0.09%) |
Feb 16, 2021 | 29.83 | 29.93 | 29.75 | 29.81 | 110,581 | +0.11(+0.37%) |
Feb 12, 2021 | 29.57 | 29.76 | 29.53 | 29.70 | 146,969 | +0.07(+0.25%) |
Feb 11, 2021 | 29.57 | 29.77 | 29.56 | 29.62 | 92,801 | +0.29(+0.97%) |
Feb 10, 2021 | 29.49 | 29.58 | 29.24 | 29.34 | 10,920 | +0.03(+0.09%) |
Feb 09, 2021 | 28.97 | 29.34 | 28.97 | 29.31 | 23,802 | +0.31(+1.08%) |
Feb 08, 2021 | 28.89 | 29.07 | 28.89 | 29.00 | 17,200 | +0.07(+0.25%) |
Feb 05, 2021 | 28.83 | 28.99 | 28.77 | 28.92 | 7,609 | +0.29(+1.03%) |
Feb 04, 2021 | 28.55 | 28.65 | 28.47 | 28.63 | 54,670 | -0.03(-0.10%) |
Feb 03, 2021 | 28.69 | 28.74 | 28.58 | 28.66 | 21,120 | +0.08(+0.29%) |
Feb 02, 2021 | 28.51 | 28.60 | 28.46 | 28.57 | 45,691 | +0.42(+1.50%) |
Feb 01, 2021 | 27.97 | 28.15 | 27.95 | 28.15 | 6,735 | +0.75(+2.75%) |
Jan 29, 2021 | 27.64 | 27.64 | 27.32 | 27.40 | 8,805 | -0.73(-2.58%) |
Jan 28, 2021 | 27.91 | 28.22 | 27.87 | 28.12 | 35,286 | +0.23(+0.82%) |
Jan 27, 2021 | 28.19 | 28.20 | 27.87 | 27.89 | 312,257 | -0.83(-2.88%) |
Jan 26, 2021 | 28.80 | 28.80 | 28.61 | 28.72 | 31,446 | -0.21(-0.73%) |
Jan 25, 2021 | 29.03 | 29.06 | 28.70 | 28.93 | 139,667 | +0.23(+0.80%) |
Jan 22, 2021 | 28.59 | 28.77 | 28.59 | 28.70 | 64,896 | -0.39(-1.33%) |
Jan 21, 2021 | 29.10 | 29.16 | 28.98 | 29.09 | 171,264 | +0.07(+0.25%) |
Jan 20, 2021 | 28.99 | 29.06 | 28.89 | 29.01 | 109,301 | +0.36(+1.25%) |
Jan 19, 2021 | 28.73 | 28.73 | 28.56 | 28.66 | 202,505 | +0.49(+1.73%) |
Jan 15, 2021 | 28.30 | 28.34 | 28.16 | 28.17 | 104,465 | -0.43(-1.51%) |
Jan 14, 2021 | 28.63 | 28.77 | 28.56 | 28.60 | 200,470 | +0.25(+0.88%) |
Jan 13, 2021 | 28.44 | 28.50 | 28.27 | 28.35 | 78,665 | -0.02(-0.06%) |
Jan 12, 2021 | 28.22 | 28.38 | 28.20 | 28.37 | 49,814 | +0.28(+0.98%) |
Jan 11, 2021 | 28.12 | 28.18 | 28.05 | 28.09 | 312,850 | -0.29(-1.03%) |
Jan 08, 2021 | 28.16 | 28.39 | 28.11 | 28.39 | 7,609 | +0.72(+2.62%) |
Jan 07, 2021 | 27.62 | 27.70 | 27.59 | 27.66 | 7,541 | +0.32(+1.18%) |
Jan 06, 2021 | 27.36 | 27.69 | 27.32 | 27.34 | 246,922 | -0.18(-0.67%) |
Jan 05, 2021 | 27.11 | 27.59 | 27.11 | 27.52 | 370,409 | +0.54(+2.01%) |
Jan 04, 2021 | 27.31 | 27.40 | 26.93 | 26.98 | 345,615 | +0.12(+0.45%) |
Dec 31, 2020 | 26.86 | 26.86 | 26.86 | 25,828 | +0.00(+0.00%) | |
Dec 30, 2020 | 26.87 | 26.96 | 26.85 | 26.86 | 25,828 | +0.27(+1.00%) |
Dec 29, 2020 | 26.47 | 26.59 | 26.44 | 26.59 | 4,129 | +0.19(+0.73%) |
Dec 28, 2020 | 26.26 | 26.40 | 26.26 | 26.40 | 157,255 | +0.25(+0.96%) |
Dec 24, 2020 | 26.12 | 26.18 | 26.05 | 26.15 | 8,587 | +0.06(+0.23%) |
Dec 23, 2020 | 26.05 | 26.14 | 26.04 | 26.09 | 10,135 | +0.30(+1.16%) |
Dec 22, 2020 | 25.93 | 25.93 | 25.74 | 25.79 | 24,657 | -0.14(-0.53%) |
Dec 21, 2020 | 25.91 | 26.05 | 25.85 | 25.93 | 34,674 | -0.45(-1.69%) |
Dec 18, 2020 | 26.37 | 26.40 | 26.30 | 26.37 | 3,406 | -0.07(-0.25%) |
Dec 17, 2020 | 26.43 | 26.45 | 26.39 | 26.44 | 7,708 | +0.17(+0.63%) |
Dec 16, 2020 | 26.25 | 26.34 | 26.22 | 26.27 | 8,932 | +0.10(+0.38%) |
Dec 15, 2020 | 25.99 | 26.20 | 25.96 | 26.17 | 33,925 | +0.15(+0.59%) |
Dec 14, 2020 | 26.10 | 26.10 | 25.91 | 26.02 | 234,894 | +0.05(+0.19%) |
Dec 11, 2020 | 25.96 | 26.05 | 25.94 | 25.97 | 139,445 | -0.16(-0.60%) |
Dec 10, 2020 | 25.81 | 26.16 | 25.78 | 26.13 | 81,922 | +0.28(+1.09%) |
Dec 09, 2020 | 26.06 | 26.07 | 25.79 | 25.84 | 3,920 | -0.13(-0.49%) |
Dec 08, 2020 | 25.95 | 25.99 | 25.91 | 25.97 | 166,432 | -0.04(-0.14%) |
Dec 07, 2020 | 26.06 | 26.11 | 25.98 | 26.01 | 16,912 | -0.01(-0.03%) |
Dec 04, 2020 | 25.95 | 26.05 | 25.95 | 26.02 | 92,523 | +0.29(+1.13%) |
Dec 03, 2020 | 25.82 | 25.90 | 25.73 | 25.73 | 8,969 | +0.20(+0.79%) |
Dec 02, 2020 | 25.42 | 25.58 | 25.38 | 25.53 | 76,532 | +0.08(+0.32%) |