Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.70 | 27.70 | 27.19 | 27.40 | 17,211 | -0.38(-1.36%) |
Feb 25, 2021 | 28.25 | 28.25 | 27.74 | 27.77 | 3,316 | -0.50(-1.76%) |
Feb 24, 2021 | 28.02 | 28.27 | 27.89 | 28.27 | 1,190 | -0.26(-0.91%) |
Feb 23, 2021 | 28.29 | 28.53 | 28.05 | 28.53 | 3,644 | +0.15(+0.52%) |
Feb 22, 2021 | 28.47 | 28.58 | 28.38 | 28.38 | 7,601 | -0.83(-2.83%) |
Feb 19, 2021 | 29.26 | 29.31 | 29.17 | 29.21 | 9,143 | +0.25(+0.85%) |
Feb 18, 2021 | 28.89 | 29.01 | 28.76 | 28.96 | 4,486 | -0.49(-1.66%) |
Feb 17, 2021 | 29.32 | 29.45 | 29.24 | 29.45 | 5,285 | +0.11(+0.38%) |
Feb 16, 2021 | 29.48 | 29.48 | 29.34 | 29.34 | 1,656 | -0.02(-0.05%) |
Feb 12, 2021 | 29.22 | 29.43 | 29.16 | 29.36 | 209,007 | +0.03(+0.09%) |
Feb 11, 2021 | 29.21 | 29.34 | 29.21 | 29.33 | 75,110 | +0.42(+1.45%) |
Feb 10, 2021 | 28.91 | 28.94 | 28.88 | 28.91 | 1,314 | +0.23(+0.81%) |
Feb 09, 2021 | 28.63 | 28.73 | 28.63 | 28.68 | 1,235 | +0.28(+0.97%) |
Feb 08, 2021 | 28.25 | 28.42 | 28.25 | 28.40 | 5,086 | +0.10(+0.36%) |
Feb 05, 2021 | 28.16 | 28.32 | 28.16 | 28.30 | 1,936 | +0.19(+0.68%) |
Feb 04, 2021 | 28.00 | 28.11 | 27.94 | 28.11 | 2,341 | -0.06(-0.21%) |
Feb 03, 2021 | 28.19 | 28.20 | 28.12 | 28.17 | 2,598 | +0.12(+0.43%) |
Feb 02, 2021 | 28.05 | 28.05 | 27.99 | 28.05 | 4,511 | +0.40(+1.43%) |
Feb 01, 2021 | 27.43 | 27.65 | 27.43 | 27.65 | 2,127 | +0.76(+2.83%) |
Jan 29, 2021 | 27.02 | 27.03 | 26.89 | 26.89 | 3,872 | -0.68(-2.45%) |
Jan 28, 2021 | 27.56 | 27.66 | 27.56 | 27.56 | 879 | +0.09(+0.34%) |
Jan 27, 2021 | 27.61 | 27.70 | 27.46 | 27.47 | 3,018 | -0.70(-2.49%) |
Jan 26, 2021 | 28.26 | 28.26 | 28.06 | 28.17 | 7,187 | -0.29(-1.03%) |
Jan 25, 2021 | 28.46 | 28.52 | 28.34 | 28.46 | 7,478 | +0.25(+0.89%) |
Jan 22, 2021 | 28.15 | 28.23 | 28.15 | 28.21 | 2,151 | -0.26(-0.90%) |
Jan 21, 2021 | 28.36 | 28.47 | 28.35 | 28.47 | 3,792 | +0.18(+0.64%) |
Jan 20, 2021 | 28.21 | 28.29 | 28.17 | 28.29 | 4,951 | +0.51(+1.84%) |
Jan 19, 2021 | 27.83 | 27.83 | 27.73 | 27.78 | 8,388 | +0.56(+2.04%) |
Jan 15, 2021 | 27.28 | 27.28 | 27.22 | 27.22 | 5,163 | -0.26(-0.93%) |
Jan 14, 2021 | 27.54 | 27.64 | 27.48 | 27.48 | 2,497 | +0.18(+0.65%) |
Jan 13, 2021 | 27.17 | 27.35 | 27.17 | 27.30 | 4,303 | +0.10(+0.38%) |
Jan 12, 2021 | 27.12 | 27.20 | 27.12 | 27.20 | 9,089 | +0.22(+0.80%) |
Jan 11, 2021 | 26.93 | 27.06 | 26.93 | 26.98 | 4,834 | -0.24(-0.88%) |
Jan 08, 2021 | 27.11 | 27.22 | 27.10 | 27.22 | 1,290 | +0.68(+2.56%) |
Jan 07, 2021 | 26.56 | 26.56 | 26.36 | 26.54 | 1,958 | +0.25(+0.93%) |
Jan 06, 2021 | 26.41 | 26.55 | 26.29 | 26.29 | 3,578 | -0.27(-1.01%) |
Jan 05, 2021 | 26.23 | 26.56 | 26.23 | 26.56 | 1,178 | +0.56(+2.16%) |
Jan 04, 2021 | 26.18 | 26.18 | 25.98 | 26.00 | 7,316 | +0.34(+1.32%) |
Dec 31, 2020 | 25.66 | 25.66 | 25.66 | 236 | -0.04(-0.16%) | |
Dec 30, 2020 | 25.67 | 25.70 | 25.67 | 25.70 | 236 | +0.44(+1.73%) |
Dec 29, 2020 | 25.27 | 25.27 | 25.23 | 25.26 | 690 | +0.30(+1.21%) |
Dec 28, 2020 | 25.01 | 25.08 | 24.93 | 24.96 | 2,439 | +0.08(+0.31%) |
Dec 24, 2020 | 24.91 | 24.97 | 24.89 | 24.89 | 752 | -0.09(-0.37%) |
Dec 23, 2020 | 24.96 | 25.00 | 24.95 | 24.98 | 1,775 | +0.23(+0.95%) |
Dec 22, 2020 | 24.75 | 24.75 | 24.73 | 24.74 | 865 | -0.20(-0.79%) |
Dec 21, 2020 | 24.77 | 24.94 | 24.77 | 24.94 | 3,156 | -0.22(-0.86%) |
Dec 18, 2020 | 25.13 | 25.16 | 25.13 | 25.16 | 752 | -0.04(-0.17%) |
Dec 17, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 218 | +0.08(+0.33%) |
Dec 16, 2020 | 25.08 | 25.14 | 25.08 | 25.12 | 851 | +0.12(+0.48%) |
Dec 15, 2020 | 24.89 | 25.01 | 24.87 | 25.00 | 6,556 | +0.15(+0.61%) |
Dec 14, 2020 | 24.94 | 24.94 | 24.85 | 24.85 | 1,226 | -0.04(-0.18%) |
Dec 11, 2020 | 24.96 | 25.04 | 24.89 | 24.89 | 1,526 | -0.16(-0.63%) |
Dec 10, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 82 | +0.25(+1.03%) |
Dec 09, 2020 | 25.06 | 25.06 | 24.78 | 24.80 | 2,133 | -0.16(-0.62%) |
Dec 08, 2020 | 24.91 | 25.01 | 24.91 | 24.95 | 1,031 | -0.03(-0.14%) |
Dec 07, 2020 | 24.97 | 25.04 | 24.84 | 24.99 | 6,874 | -0.01(-0.03%) |
Dec 04, 2020 | 24.92 | 25.00 | 24.92 | 24.99 | 2,180 | +0.25(+1.01%) |
Dec 03, 2020 | 24.74 | 24.83 | 24.74 | 24.74 | 1,063 | +0.22(+0.89%) |
Dec 02, 2020 | 24.45 | 24.53 | 24.38 | 24.53 | 4,695 | +0.01(+0.05%) |