Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.07 | 28.29 | 27.50 | 27.82 | 3,219,444 | -0.24(-0.85%) |
Feb 25, 2021 | 29.69 | 29.85 | 27.87 | 28.06 | 2,916,669 | -1.77(-5.94%) |
Feb 24, 2021 | 28.77 | 30.20 | 28.60 | 29.83 | 3,668,989 | +1.05(+3.65%) |
Feb 23, 2021 | 28.41 | 28.87 | 27.92 | 28.78 | 1,783,684 | +0.43(+1.50%) |
Feb 22, 2021 | 27.94 | 28.90 | 27.94 | 28.35 | 2,619,251 | -0.03(-0.10%) |
Feb 19, 2021 | 27.77 | 28.51 | 27.69 | 28.38 | 1,945,792 | +0.86(+3.13%) |
Feb 18, 2021 | 27.93 | 28.26 | 27.37 | 27.52 | 2,015,240 | -0.82(-2.90%) |
Feb 17, 2021 | 28.45 | 28.45 | 28.06 | 28.34 | 1,607,149 | +0.26(+0.92%) |
Feb 16, 2021 | 28.11 | 28.47 | 27.82 | 28.09 | 2,802,583 | +0.10(+0.35%) |
Feb 12, 2021 | 28.13 | 28.41 | 27.81 | 27.99 | 1,869,706 | -0.47(-1.63%) |
Feb 11, 2021 | 27.97 | 28.52 | 27.62 | 28.45 | 3,065,351 | +0.42(+1.48%) |
Feb 10, 2021 | 27.61 | 28.16 | 27.36 | 28.04 | 3,012,159 | +0.56(+2.05%) |
Feb 09, 2021 | 27.22 | 27.63 | 27.09 | 27.47 | 2,952,751 | +0.02(+0.07%) |
Feb 08, 2021 | 27.07 | 27.48 | 26.97 | 27.45 | 1,937,316 | +0.60(+2.25%) |
Feb 05, 2021 | 27.39 | 27.50 | 26.72 | 26.85 | 2,455,657 | -0.21(-0.77%) |
Feb 04, 2021 | 26.77 | 27.66 | 26.53 | 27.06 | 5,305,866 | +0.48(+1.79%) |
Feb 03, 2021 | 25.04 | 26.95 | 24.84 | 26.58 | 4,122,040 | +0.74(+2.87%) |
Feb 02, 2021 | 25.27 | 26.29 | 24.97 | 25.84 | 4,403,425 | +1.05(+4.23%) |
Feb 01, 2021 | 24.71 | 25.08 | 24.29 | 24.79 | 2,476,230 | +0.47(+1.91%) |
Jan 29, 2021 | 24.39 | 25.15 | 23.85 | 24.33 | 5,922,355 | -0.18(-0.73%) |
Jan 28, 2021 | 23.84 | 24.62 | 23.75 | 24.50 | 4,773,795 | +1.15(+4.92%) |
Jan 27, 2021 | 24.14 | 24.20 | 22.67 | 23.36 | 8,228,292 | -1.39(-5.60%) |
Jan 26, 2021 | 25.87 | 26.01 | 24.65 | 24.74 | 7,334,351 | -0.82(-3.21%) |
Jan 25, 2021 | 26.21 | 26.34 | 25.08 | 25.56 | 7,675,202 | -0.92(-3.48%) |
Jan 22, 2021 | 26.43 | 26.75 | 26.10 | 26.48 | 2,364,213 | -0.16(-0.59%) |
Jan 21, 2021 | 26.93 | 27.07 | 26.36 | 26.64 | 7,657,868 | -0.48(-1.75%) |
Jan 20, 2021 | 27.65 | 27.70 | 27.06 | 27.12 | 4,979,182 | -0.35(-1.26%) |
Jan 19, 2021 | 27.96 | 27.96 | 27.24 | 27.46 | 2,686,648 | -0.20(-0.72%) |
Jan 15, 2021 | 27.97 | 27.97 | 27.34 | 27.66 | 2,140,098 | -0.63(-2.24%) |
Jan 14, 2021 | 28.24 | 28.70 | 27.87 | 28.29 | 6,092,852 | +0.46(+1.64%) |
Jan 13, 2021 | 28.44 | 28.58 | 27.80 | 27.84 | 1,684,134 | -0.73(-2.56%) |
Jan 12, 2021 | 27.92 | 28.80 | 27.71 | 28.57 | 2,392,632 | +0.65(+2.34%) |
Jan 11, 2021 | 27.19 | 28.07 | 27.12 | 27.92 | 3,122,653 | +0.30(+1.07%) |
Jan 08, 2021 | 27.55 | 27.69 | 27.04 | 27.62 | 2,048,250 | +0.17(+0.61%) |
Jan 07, 2021 | 27.87 | 27.93 | 27.41 | 27.45 | 2,345,231 | -0.29(-1.03%) |
Jan 06, 2021 | 27.80 | 28.34 | 27.37 | 27.74 | 3,169,766 | +0.12(+0.43%) |
Jan 05, 2021 | 26.69 | 27.72 | 26.54 | 27.62 | 3,696,978 | +1.03(+3.87%) |
Jan 04, 2021 | 28.20 | 28.21 | 26.55 | 26.59 | 3,236,565 | -1.65(-5.85%) |
Dec 31, 2020 | 28.25 | 28.25 | 28.25 | 2,712,241 | +0.18(+0.63%) | |
Dec 30, 2020 | 27.58 | 28.46 | 27.58 | 28.07 | 2,712,241 | +0.39(+1.39%) |
Dec 29, 2020 | 27.53 | 27.78 | 27.20 | 27.68 | 2,746,602 | +0.24(+0.87%) |
Dec 28, 2020 | 27.19 | 27.78 | 27.19 | 27.44 | 1,607,401 | +0.35(+1.28%) |
Dec 24, 2020 | 27.47 | 27.53 | 26.83 | 27.10 | 887,666 | -0.39(-1.40%) |
Dec 23, 2020 | 26.43 | 27.62 | 26.42 | 27.48 | 3,300,701 | +1.30(+4.95%) |
Dec 22, 2020 | 26.24 | 26.34 | 25.91 | 26.19 | 1,891,568 | +0.00(+0.00%) |
Dec 21, 2020 | 26.28 | 26.49 | 25.92 | 26.19 | 3,710,482 | -0.80(-2.97%) |
Dec 18, 2020 | 26.57 | 27.09 | 26.50 | 26.99 | 7,485,294 | +0.31(+1.15%) |
Dec 17, 2020 | 26.60 | 26.69 | 25.74 | 26.68 | 4,081,179 | +0.13(+0.48%) |
Dec 16, 2020 | 26.66 | 26.77 | 25.77 | 26.55 | 3,231,382 | -0.11(-0.41%) |
Dec 15, 2020 | 26.87 | 26.99 | 26.17 | 26.66 | 2,480,534 | +0.13(+0.48%) |
Dec 14, 2020 | 27.05 | 27.13 | 26.24 | 26.53 | 3,620,708 | +0.38(+1.44%) |
Dec 11, 2020 | 25.59 | 26.39 | 25.50 | 26.16 | 3,862,181 | +0.30(+1.15%) |
Dec 10, 2020 | 24.88 | 26.17 | 24.88 | 25.86 | 3,472,785 | +0.67(+2.67%) |
Dec 09, 2020 | 25.30 | 25.55 | 24.82 | 25.19 | 2,499,516 | +0.00(+0.00%) |
Dec 08, 2020 | 24.97 | 25.25 | 24.65 | 25.19 | 2,406,370 | -0.13(-0.51%) |
Dec 07, 2020 | 25.11 | 25.53 | 24.86 | 25.32 | 2,863,323 | +0.21(+0.83%) |
Dec 04, 2020 | 25.09 | 25.39 | 24.93 | 25.11 | 5,293,966 | +0.32(+1.28%) |
Dec 03, 2020 | 24.02 | 25.26 | 24.01 | 24.79 | 6,214,458 | +0.78(+3.26%) |
Dec 02, 2020 | 23.37 | 24.10 | 23.28 | 24.01 | 3,380,774 | +0.48(+2.06%) |