Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.79 | 28.49 | 27.28 | 27.99 | 799,540 | +0.48(+1.74%) |
Feb 25, 2021 | 29.09 | 29.14 | 27.29 | 27.51 | 536,424 | -1.62(-5.57%) |
Feb 24, 2021 | 28.58 | 29.29 | 28.49 | 29.13 | 630,154 | +0.46(+1.60%) |
Feb 23, 2021 | 28.54 | 29.17 | 28.33 | 28.67 | 730,295 | -0.23(-0.81%) |
Feb 22, 2021 | 28.43 | 29.22 | 28.18 | 28.91 | 461,842 | +0.41(+1.42%) |
Feb 19, 2021 | 27.84 | 28.80 | 27.50 | 28.50 | 899,635 | +0.55(+1.97%) |
Feb 18, 2021 | 27.77 | 28.31 | 27.39 | 27.95 | 626,758 | -0.34(-1.21%) |
Feb 17, 2021 | 29.03 | 29.36 | 28.17 | 28.30 | 695,801 | -1.14(-3.89%) |
Feb 16, 2021 | 30.10 | 30.31 | 29.14 | 29.44 | 600,309 | -0.64(-2.13%) |
Feb 12, 2021 | 30.48 | 30.48 | 29.79 | 30.08 | 385,066 | +0.08(+0.27%) |
Feb 11, 2021 | 29.55 | 30.45 | 29.46 | 30.00 | 624,976 | +0.55(+1.87%) |
Feb 10, 2021 | 29.98 | 30.26 | 29.07 | 29.45 | 603,661 | -0.22(-0.73%) |
Feb 09, 2021 | 29.33 | 29.83 | 29.19 | 29.67 | 559,121 | +0.50(+1.73%) |
Feb 08, 2021 | 28.79 | 29.37 | 28.48 | 29.16 | 520,790 | +0.41(+1.44%) |
Feb 05, 2021 | 29.19 | 29.19 | 28.39 | 28.75 | 540,535 | -0.04(-0.13%) |
Feb 04, 2021 | 28.49 | 28.96 | 28.16 | 28.78 | 633,225 | +0.43(+1.53%) |
Feb 03, 2021 | 28.94 | 28.94 | 27.76 | 28.35 | 873,860 | -0.32(-1.10%) |
Feb 02, 2021 | 29.08 | 29.52 | 28.38 | 28.67 | 781,768 | +0.05(+0.16%) |
Feb 01, 2021 | 27.99 | 29.23 | 27.99 | 28.62 | 1,141,389 | +0.07(+0.25%) |
Jan 29, 2021 | 28.98 | 29.73 | 27.91 | 28.55 | 1,537,048 | -0.67(-2.28%) |
Jan 28, 2021 | 30.77 | 31.68 | 29.14 | 29.22 | 1,828,976 | -1.69(-5.48%) |
Jan 27, 2021 | 29.69 | 33.23 | 29.48 | 30.91 | 3,517,211 | +0.99(+3.31%) |
Jan 26, 2021 | 29.92 | 30.31 | 29.51 | 29.92 | 860,523 | +0.40(+1.34%) |
Jan 25, 2021 | 28.77 | 29.69 | 28.77 | 29.52 | 797,313 | +0.23(+0.80%) |
Jan 22, 2021 | 27.90 | 29.32 | 27.85 | 29.29 | 1,895,814 | +1.04(+3.67%) |
Jan 21, 2021 | 28.65 | 28.65 | 28.08 | 28.25 | 504,815 | -0.28(-0.98%) |
Jan 20, 2021 | 28.75 | 28.75 | 27.68 | 28.53 | 555,452 | -0.09(-0.31%) |
Jan 19, 2021 | 29.22 | 29.67 | 27.40 | 28.62 | 1,081,768 | -0.69(-2.37%) |
Jan 15, 2021 | 30.10 | 30.31 | 28.39 | 29.31 | 1,600,190 | -1.03(-3.39%) |
Jan 14, 2021 | 29.58 | 30.87 | 29.38 | 30.34 | 791,671 | +0.67(+2.25%) |
Jan 13, 2021 | 29.47 | 30.53 | 29.01 | 29.67 | 937,401 | +0.32(+1.10%) |
Jan 12, 2021 | 28.77 | 29.49 | 28.66 | 29.35 | 571,380 | +0.72(+2.51%) |
Jan 11, 2021 | 28.32 | 28.80 | 28.30 | 28.63 | 530,579 | -0.11(-0.39%) |
Jan 08, 2021 | 28.35 | 29.04 | 28.16 | 28.74 | 679,466 | +0.76(+2.72%) |
Jan 07, 2021 | 27.90 | 28.69 | 27.14 | 27.98 | 1,243,922 | +0.03(+0.10%) |
Jan 06, 2021 | 28.13 | 28.24 | 27.31 | 27.96 | 1,093,767 | +1.23(+4.62%) |
Jan 05, 2021 | 26.05 | 27.22 | 26.05 | 26.72 | 982,613 | +0.67(+2.57%) |
Jan 04, 2021 | 27.26 | 27.26 | 25.18 | 26.05 | 1,264,362 | -0.44(-1.65%) |
Dec 31, 2020 | 26.49 | 26.49 | 26.49 | 1,392,916 | -0.52(-1.92%) | |
Dec 30, 2020 | 27.46 | 28.58 | 27.00 | 27.01 | 1,392,916 | -1.28(-4.52%) |
Dec 29, 2020 | 28.70 | 28.70 | 27.85 | 28.29 | 315,601 | -0.21(-0.75%) |
Dec 28, 2020 | 28.63 | 28.70 | 28.22 | 28.50 | 389,206 | +0.15(+0.54%) |
Dec 24, 2020 | 29.06 | 29.30 | 28.21 | 28.35 | 169,782 | -0.42(-1.46%) |
Dec 23, 2020 | 29.21 | 29.21 | 28.75 | 28.77 | 413,746 | -0.09(-0.31%) |
Dec 22, 2020 | 28.74 | 29.04 | 28.15 | 28.86 | 1,181,157 | +0.21(+0.72%) |
Dec 21, 2020 | 28.11 | 28.78 | 27.41 | 28.66 | 764,511 | +0.21(+0.72%) |
Dec 18, 2020 | 29.43 | 29.50 | 28.25 | 28.45 | 1,691,228 | -0.63(-2.18%) |
Dec 17, 2020 | 29.11 | 29.32 | 28.78 | 29.08 | 712,446 | +0.04(+0.12%) |
Dec 16, 2020 | 28.85 | 29.16 | 28.57 | 29.05 | 617,563 | +0.15(+0.53%) |
Dec 15, 2020 | 28.10 | 28.99 | 27.94 | 28.90 | 677,501 | +0.97(+3.49%) |
Dec 14, 2020 | 28.35 | 28.35 | 27.65 | 27.92 | 869,819 | -0.18(-0.64%) |
Dec 11, 2020 | 28.34 | 28.71 | 27.61 | 28.10 | 598,378 | -0.42(-1.47%) |
Dec 10, 2020 | 28.57 | 28.98 | 28.12 | 28.52 | 725,979 | -0.27(-0.93%) |
Dec 09, 2020 | 29.76 | 29.93 | 28.71 | 28.79 | 901,056 | -0.80(-2.72%) |
Dec 08, 2020 | 28.74 | 29.81 | 28.74 | 29.59 | 964,631 | +0.91(+3.18%) |
Dec 07, 2020 | 28.89 | 29.32 | 28.28 | 28.68 | 1,031,083 | -0.47(-1.63%) |
Dec 04, 2020 | 28.54 | 29.29 | 28.14 | 29.16 | 948,233 | +0.55(+1.94%) |
Dec 03, 2020 | 28.98 | 29.67 | 28.24 | 28.60 | 2,240,854 | +0.04(+0.16%) |
Dec 02, 2020 | 26.24 | 29.03 | 26.15 | 28.56 | 3,601,395 | +3.79(+15.31%) |