Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.46 | 28.66 | 28.21 | 28.46 | 197,949 | +0.19(+0.66%) |
Feb 25, 2021 | 28.68 | 28.87 | 28.13 | 28.27 | 490,459 | -0.66(-2.28%) |
Feb 24, 2021 | 28.68 | 28.99 | 28.58 | 28.93 | 200,291 | +0.04(+0.15%) |
Feb 23, 2021 | 28.76 | 28.91 | 28.59 | 28.89 | 409,814 | +0.02(+0.06%) |
Feb 22, 2021 | 28.99 | 28.99 | 28.81 | 28.87 | 181,461 | -0.24(-0.83%) |
Feb 19, 2021 | 29.26 | 29.26 | 28.99 | 29.11 | 187,413 | -0.11(-0.37%) |
Feb 18, 2021 | 29.20 | 29.25 | 29.04 | 29.22 | 439,851 | -0.04(-0.15%) |
Feb 17, 2021 | 29.17 | 29.30 | 29.17 | 29.26 | 236,800 | -0.01(-0.03%) |
Feb 16, 2021 | 29.44 | 29.44 | 29.23 | 29.27 | 313,129 | -0.21(-0.70%) |
Feb 12, 2021 | 29.44 | 29.48 | 29.36 | 29.48 | 244,802 | +0.00(+0.00%) |
Feb 11, 2021 | 29.59 | 29.59 | 29.39 | 29.48 | 222,605 | +0.04(+0.12%) |
Feb 10, 2021 | 29.45 | 29.57 | 29.39 | 29.44 | 266,596 | +0.06(+0.21%) |
Feb 09, 2021 | 29.33 | 29.52 | 29.33 | 29.38 | 221,644 | -0.06(-0.21%) |
Feb 08, 2021 | 29.38 | 29.44 | 29.31 | 29.44 | 288,186 | +0.12(+0.40%) |
Feb 05, 2021 | 29.37 | 29.40 | 29.20 | 29.32 | 494,089 | +0.07(+0.24%) |
Feb 04, 2021 | 29.09 | 29.34 | 29.09 | 29.25 | 321,639 | +0.08(+0.28%) |
Feb 03, 2021 | 29.28 | 29.28 | 29.12 | 29.17 | 330,738 | -0.08(-0.27%) |
Feb 02, 2021 | 29.21 | 29.34 | 29.12 | 29.25 | 318,072 | +0.10(+0.34%) |
Feb 01, 2021 | 28.90 | 29.17 | 28.90 | 29.16 | 282,505 | +0.29(+1.02%) |
Jan 29, 2021 | 29.00 | 29.16 | 28.82 | 28.86 | 401,951 | -0.37(-1.28%) |
Jan 28, 2021 | 29.30 | 29.41 | 29.16 | 29.24 | 125,389 | +0.01(+0.03%) |
Jan 27, 2021 | 29.43 | 29.43 | 29.00 | 29.23 | 369,697 | -0.13(-0.46%) |
Jan 26, 2021 | 29.40 | 29.59 | 29.32 | 29.36 | 975,113 | -0.04(-0.12%) |
Jan 25, 2021 | 29.35 | 29.42 | 29.23 | 29.40 | 592,732 | +0.13(+0.46%) |
Jan 22, 2021 | 29.23 | 29.33 | 29.22 | 29.26 | 185,843 | -0.04(-0.12%) |
Jan 21, 2021 | 29.37 | 29.37 | 29.24 | 29.30 | 178,331 | -0.07(-0.24%) |
Jan 20, 2021 | 29.15 | 29.39 | 29.14 | 29.37 | 289,225 | +0.23(+0.80%) |
Jan 19, 2021 | 28.99 | 29.15 | 28.98 | 29.14 | 192,886 | +0.14(+0.49%) |
Jan 15, 2021 | 29.07 | 29.07 | 28.89 | 28.99 | 200,527 | -0.05(-0.18%) |
Jan 14, 2021 | 29.21 | 29.21 | 28.99 | 29.05 | 136,655 | -0.13(-0.46%) |
Jan 13, 2021 | 28.93 | 29.21 | 28.93 | 29.18 | 163,835 | +0.20(+0.68%) |
Jan 12, 2021 | 28.86 | 29.00 | 28.83 | 28.99 | 308,955 | -0.04(-0.12%) |
Jan 11, 2021 | 29.03 | 29.07 | 28.94 | 29.02 | 208,687 | -0.04(-0.15%) |
Jan 08, 2021 | 29.16 | 29.16 | 28.99 | 29.07 | 169,030 | +0.03(+0.09%) |
Jan 07, 2021 | 29.04 | 29.16 | 28.99 | 29.04 | 173,848 | +0.12(+0.40%) |
Jan 06, 2021 | 28.95 | 29.08 | 28.84 | 28.92 | 155,730 | -0.13(-0.46%) |
Jan 05, 2021 | 29.08 | 29.15 | 28.98 | 29.06 | 259,330 | -0.09(-0.31%) |
Jan 04, 2021 | 29.26 | 29.26 | 28.99 | 29.15 | 702,628 | -0.13(-0.46%) |
Dec 31, 2020 | 29.28 | 29.28 | 29.28 | 140,183 | +0.10(+0.34%) | |
Dec 30, 2020 | 29.24 | 29.24 | 29.14 | 29.18 | 140,183 | +0.04(+0.12%) |
Dec 29, 2020 | 29.26 | 29.26 | 29.08 | 29.15 | 144,929 | -0.00(-0.00%) |
Dec 28, 2020 | 29.16 | 29.21 | 29.06 | 29.15 | 207,779 | +0.14(+0.49%) |
Dec 24, 2020 | 29.06 | 29.06 | 28.95 | 29.01 | 93,120 | +0.07(+0.24%) |
Dec 23, 2020 | 29.06 | 29.06 | 28.94 | 28.94 | 151,961 | -0.13(-0.45%) |
Dec 22, 2020 | 28.97 | 29.07 | 28.97 | 29.07 | 95,980 | +0.11(+0.40%) |
Dec 21, 2020 | 28.84 | 29.13 | 28.80 | 28.95 | 184,872 | -0.03(-0.09%) |
Dec 18, 2020 | 29.18 | 29.18 | 28.91 | 28.98 | 197,936 | -0.11(-0.39%) |
Dec 17, 2020 | 29.21 | 29.21 | 29.03 | 29.09 | 395,266 | -0.01(-0.03%) |
Dec 16, 2020 | 29.05 | 29.12 | 28.97 | 29.10 | 193,197 | +0.04(+0.15%) |
Dec 15, 2020 | 29.02 | 29.08 | 28.93 | 29.06 | 132,616 | +0.18(+0.61%) |
Dec 14, 2020 | 29.15 | 29.15 | 28.88 | 28.88 | 152,788 | -0.08(-0.27%) |
Dec 11, 2020 | 28.91 | 28.99 | 28.85 | 28.96 | 99,138 | -0.01(-0.03%) |
Dec 10, 2020 | 28.88 | 28.99 | 28.85 | 28.97 | 129,979 | +0.05(+0.18%) |
Dec 09, 2020 | 29.19 | 29.19 | 28.80 | 28.92 | 242,746 | -0.18(-0.64%) |
Dec 08, 2020 | 29.03 | 29.13 | 28.98 | 29.10 | 190,406 | +0.11(+0.39%) |
Dec 07, 2020 | 28.94 | 29.03 | 28.92 | 28.99 | 424,663 | +0.03(+0.09%) |
Dec 04, 2020 | 28.92 | 28.96 | 28.87 | 28.96 | 91,984 | +0.04(+0.12%) |
Dec 03, 2020 | 28.88 | 28.97 | 28.85 | 28.93 | 175,151 | +0.09(+0.31%) |
Dec 02, 2020 | 28.92 | 28.92 | 28.71 | 28.84 | 311,855 | -0.04(-0.15%) |