Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.39 | 26.53 | 26.21 | 26.25 | 21,649 | -0.16(-0.62%) |
Feb 25, 2021 | 27.18 | 27.18 | 26.29 | 26.41 | 13,222 | -0.68(-2.50%) |
Feb 24, 2021 | 26.82 | 27.09 | 26.70 | 27.09 | 40,479 | +0.34(+1.25%) |
Feb 23, 2021 | 26.34 | 26.81 | 26.34 | 26.75 | 28,226 | +0.02(+0.08%) |
Feb 22, 2021 | 26.77 | 26.89 | 26.72 | 26.73 | 20,430 | -0.21(-0.77%) |
Feb 19, 2021 | 27.11 | 27.12 | 26.94 | 26.94 | 7,111 | -0.10(-0.38%) |
Feb 18, 2021 | 26.99 | 27.12 | 26.84 | 27.04 | 16,811 | -0.18(-0.66%) |
Feb 17, 2021 | 27.00 | 27.22 | 27.00 | 27.22 | 12,901 | +0.03(+0.11%) |
Feb 16, 2021 | 27.35 | 27.35 | 27.17 | 27.19 | 77,571 | +0.01(+0.02%) |
Feb 12, 2021 | 26.98 | 27.19 | 26.98 | 27.19 | 91,303 | +0.13(+0.48%) |
Feb 11, 2021 | 27.24 | 27.24 | 26.93 | 27.05 | 14,454 | +0.23(+0.84%) |
Feb 10, 2021 | 27.06 | 27.14 | 26.83 | 26.83 | 11,460 | -0.17(-0.63%) |
Feb 09, 2021 | 26.98 | 27.05 | 26.96 | 27.00 | 32,354 | +0.02(+0.07%) |
Feb 08, 2021 | 26.98 | 26.98 | 26.88 | 26.98 | 26,771 | +0.17(+0.63%) |
Feb 05, 2021 | 26.80 | 26.87 | 26.77 | 26.81 | 24,786 | +0.16(+0.61%) |
Feb 04, 2021 | 26.49 | 26.65 | 26.43 | 26.65 | 10,534 | +0.24(+0.89%) |
Feb 03, 2021 | 26.39 | 26.50 | 26.28 | 26.41 | 81,164 | +0.02(+0.08%) |
Feb 02, 2021 | 26.38 | 26.51 | 26.22 | 26.39 | 20,948 | +0.34(+1.32%) |
Feb 01, 2021 | 26.01 | 26.12 | 25.70 | 26.05 | 216,675 | +0.37(+1.43%) |
Jan 29, 2021 | 25.84 | 25.97 | 25.52 | 25.68 | 19,766 | -0.01(-0.05%) |
Jan 28, 2021 | 25.78 | 26.44 | 25.69 | 25.69 | 18,965 | -0.19(-0.73%) |
Jan 27, 2021 | 26.49 | 26.49 | 25.72 | 25.88 | 17,291 | -0.63(-2.39%) |
Jan 26, 2021 | 26.53 | 26.62 | 26.49 | 26.51 | 60,774 | -0.05(-0.19%) |
Jan 25, 2021 | 26.42 | 26.57 | 26.26 | 26.56 | 5,574 | +0.07(+0.26%) |
Jan 22, 2021 | 26.59 | 26.59 | 26.40 | 26.50 | 13,282 | -0.06(-0.23%) |
Jan 21, 2021 | 26.64 | 26.64 | 26.50 | 26.56 | 9,136 | +0.02(+0.06%) |
Jan 20, 2021 | 26.17 | 26.54 | 26.17 | 26.54 | 106,651 | +0.39(+1.49%) |
Jan 19, 2021 | 26.28 | 26.28 | 26.00 | 26.15 | 15,991 | +0.27(+1.02%) |
Jan 15, 2021 | 26.06 | 26.07 | 25.81 | 25.89 | 14,746 | -0.22(-0.83%) |
Jan 14, 2021 | 26.28 | 26.29 | 26.10 | 26.10 | 11,216 | -0.13(-0.48%) |
Jan 13, 2021 | 26.18 | 26.30 | 26.15 | 26.23 | 15,568 | +0.05(+0.18%) |
Jan 12, 2021 | 26.12 | 26.19 | 26.06 | 26.18 | 7,431 | +0.04(+0.16%) |
Jan 11, 2021 | 26.29 | 26.29 | 26.00 | 26.14 | 15,578 | -0.18(-0.67%) |
Jan 08, 2021 | 26.19 | 26.33 | 26.06 | 26.32 | 51,142 | +0.13(+0.49%) |
Jan 07, 2021 | 26.04 | 26.23 | 26.02 | 26.19 | 9,936 | +0.39(+1.52%) |
Jan 06, 2021 | 25.68 | 26.00 | 25.56 | 25.80 | 58,816 | +0.34(+1.35%) |
Jan 05, 2021 | 25.36 | 25.68 | 25.36 | 25.45 | 18,515 | +0.02(+0.10%) |
Jan 04, 2021 | 25.86 | 25.86 | 25.29 | 25.43 | 17,791 | -0.39(-1.51%) |
Dec 31, 2020 | 25.82 | 25.82 | 25.82 | 26,924 | +0.15(+0.60%) | |
Dec 30, 2020 | 25.76 | 25.76 | 25.66 | 25.66 | 26,924 | +0.04(+0.15%) |
Dec 29, 2020 | 25.84 | 25.84 | 25.60 | 25.62 | 189,858 | -0.06(-0.22%) |
Dec 28, 2020 | 25.95 | 25.95 | 25.62 | 25.68 | 20,722 | +0.22(+0.86%) |
Dec 24, 2020 | 25.47 | 25.47 | 25.42 | 25.46 | 1,568 | +0.07(+0.26%) |
Dec 23, 2020 | 25.46 | 25.46 | 25.40 | 25.40 | 5,885 | +0.06(+0.23%) |
Dec 22, 2020 | 25.35 | 25.42 | 25.32 | 25.34 | 14,215 | -0.05(-0.19%) |
Dec 21, 2020 | 25.07 | 25.48 | 25.06 | 25.39 | 5,045 | -0.15(-0.60%) |
Dec 18, 2020 | 25.42 | 25.54 | 25.38 | 25.54 | 22,067 | -0.04(-0.15%) |
Dec 17, 2020 | 25.62 | 25.62 | 25.53 | 25.58 | 11,055 | +0.12(+0.46%) |
Dec 16, 2020 | 25.41 | 25.46 | 25.39 | 25.46 | 6,285 | +0.08(+0.33%) |
Dec 15, 2020 | 25.45 | 25.45 | 25.19 | 25.38 | 8,307 | +0.28(+1.11%) |
Dec 14, 2020 | 25.44 | 25.44 | 25.06 | 25.10 | 171,576 | -0.09(-0.36%) |
Dec 11, 2020 | 25.11 | 25.19 | 25.04 | 25.19 | 13,126 | -0.01(-0.06%) |
Dec 10, 2020 | 25.26 | 25.26 | 25.16 | 25.20 | 9,195 | -0.06(-0.25%) |
Dec 09, 2020 | 25.59 | 25.59 | 25.17 | 25.26 | 13,440 | -0.21(-0.84%) |
Dec 08, 2020 | 25.42 | 25.51 | 25.41 | 25.48 | 5,697 | +0.08(+0.30%) |
Dec 07, 2020 | 25.58 | 25.58 | 25.33 | 25.40 | 14,100 | -0.09(-0.35%) |
Dec 04, 2020 | 25.45 | 25.49 | 25.34 | 25.49 | 10,921 | +0.32(+1.27%) |
Dec 03, 2020 | 25.43 | 25.43 | 25.17 | 25.17 | 12,212 | -0.26(-1.00%) |
Dec 02, 2020 | 25.28 | 25.43 | 25.09 | 25.43 | 9,713 | +0.23(+0.92%) |