Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.85 | 28.74 | 27.62 | 27.91 | 36,879 | -0.15(-0.55%) |
Feb 25, 2021 | 28.97 | 29.26 | 27.73 | 28.06 | 19,748 | -0.95(-3.26%) |
Feb 24, 2021 | 27.20 | 29.29 | 27.20 | 29.01 | 19,847 | +1.96(+7.26%) |
Feb 23, 2021 | 27.23 | 27.23 | 26.84 | 27.04 | 40,048 | +0.25(+0.94%) |
Feb 22, 2021 | 26.65 | 27.21 | 26.65 | 26.79 | 30,831 | +0.25(+0.95%) |
Feb 19, 2021 | 26.51 | 26.74 | 26.39 | 26.54 | 20,106 | +0.11(+0.41%) |
Feb 18, 2021 | 26.33 | 26.56 | 26.33 | 26.43 | 19,981 | +0.07(+0.27%) |
Feb 17, 2021 | 26.83 | 26.83 | 26.32 | 26.36 | 11,817 | +0.03(+0.10%) |
Feb 16, 2021 | 26.60 | 26.91 | 26.33 | 26.33 | 26,288 | -0.16(-0.61%) |
Feb 12, 2021 | 26.70 | 27.00 | 26.26 | 26.49 | 19,994 | -0.24(-0.91%) |
Feb 11, 2021 | 26.82 | 27.16 | 26.53 | 26.74 | 28,422 | -0.05(-0.20%) |
Feb 10, 2021 | 27.07 | 27.21 | 26.75 | 26.79 | 22,890 | -0.41(-1.52%) |
Feb 09, 2021 | 27.29 | 27.43 | 26.91 | 27.20 | 17,384 | -0.03(-0.10%) |
Feb 08, 2021 | 26.62 | 27.23 | 26.62 | 27.23 | 20,645 | +0.79(+3.00%) |
Feb 05, 2021 | 26.56 | 26.81 | 26.39 | 26.44 | 14,774 | +0.04(+0.14%) |
Feb 04, 2021 | 26.08 | 26.52 | 26.08 | 26.40 | 24,984 | +0.34(+1.31%) |
Feb 03, 2021 | 26.11 | 26.18 | 25.66 | 26.06 | 24,694 | -0.22(-0.82%) |
Feb 02, 2021 | 25.91 | 26.45 | 25.91 | 26.28 | 19,011 | +0.88(+3.47%) |
Feb 01, 2021 | 25.38 | 25.97 | 24.81 | 25.40 | 31,103 | +0.23(+0.93%) |
Jan 29, 2021 | 25.88 | 26.03 | 25.16 | 25.16 | 46,210 | -0.61(-2.37%) |
Jan 28, 2021 | 26.06 | 27.02 | 25.75 | 25.77 | 42,474 | +0.02(+0.07%) |
Jan 27, 2021 | 25.39 | 26.01 | 25.20 | 25.76 | 60,632 | +0.29(+1.13%) |
Jan 26, 2021 | 25.75 | 26.10 | 25.47 | 25.47 | 29,886 | -0.04(-0.18%) |
Jan 25, 2021 | 24.84 | 25.76 | 24.68 | 25.51 | 29,415 | +0.32(+1.29%) |
Jan 22, 2021 | 25.03 | 25.21 | 24.44 | 25.19 | 26,326 | +0.42(+1.71%) |
Jan 21, 2021 | 25.21 | 25.27 | 24.77 | 24.77 | 25,057 | -0.29(-1.15%) |
Jan 20, 2021 | 24.82 | 25.13 | 24.82 | 25.05 | 17,423 | +0.25(+1.02%) |
Jan 19, 2021 | 25.06 | 25.52 | 24.22 | 24.80 | 58,181 | -0.23(-0.94%) |
Jan 15, 2021 | 25.40 | 25.73 | 24.84 | 25.04 | 44,655 | -0.84(-3.24%) |
Jan 14, 2021 | 25.21 | 26.08 | 25.21 | 25.87 | 16,351 | +0.84(+3.34%) |
Jan 13, 2021 | 25.53 | 25.53 | 24.90 | 25.04 | 17,687 | -0.56(-2.18%) |
Jan 12, 2021 | 25.40 | 25.76 | 24.89 | 25.59 | 26,112 | +0.52(+2.08%) |
Jan 11, 2021 | 25.02 | 25.47 | 24.83 | 25.07 | 38,934 | -0.50(-1.97%) |
Jan 08, 2021 | 26.43 | 26.43 | 24.96 | 25.58 | 14,440 | -0.58(-2.20%) |
Jan 07, 2021 | 25.85 | 26.35 | 25.48 | 26.15 | 14,613 | +0.48(+1.86%) |
Jan 06, 2021 | 24.68 | 26.35 | 24.68 | 25.67 | 35,801 | +1.59(+6.62%) |
Jan 05, 2021 | 23.36 | 24.49 | 23.28 | 24.08 | 21,677 | +0.58(+2.45%) |
Jan 04, 2021 | 23.69 | 23.99 | 23.40 | 23.50 | 18,165 | -0.09(-0.38%) |
Dec 31, 2020 | 23.59 | 23.59 | 23.59 | 11,739 | -0.17(-0.72%) | |
Dec 30, 2020 | 23.99 | 24.15 | 23.77 | 23.77 | 11,739 | -0.14(-0.57%) |
Dec 29, 2020 | 23.62 | 23.90 | 23.55 | 23.90 | 13,839 | -0.17(-0.71%) |
Dec 28, 2020 | 24.02 | 24.17 | 23.90 | 24.07 | 10,782 | +0.30(+1.25%) |
Dec 24, 2020 | 24.04 | 24.04 | 23.60 | 23.77 | 10,775 | -0.42(-1.75%) |
Dec 23, 2020 | 23.99 | 24.24 | 23.99 | 24.20 | 4,894 | +0.53(+2.24%) |
Dec 22, 2020 | 23.53 | 24.05 | 23.53 | 23.67 | 17,257 | +0.10(+0.42%) |
Dec 21, 2020 | 24.08 | 24.51 | 23.55 | 23.57 | 33,329 | -0.65(-2.68%) |
Dec 18, 2020 | 24.99 | 25.79 | 24.14 | 24.22 | 93,532 | -0.52(-2.11%) |
Dec 17, 2020 | 24.57 | 24.76 | 24.33 | 24.74 | 18,296 | +0.23(+0.96%) |
Dec 16, 2020 | 24.80 | 24.92 | 24.50 | 24.50 | 20,136 | -0.08(-0.33%) |
Dec 15, 2020 | 24.04 | 24.79 | 23.89 | 24.59 | 21,712 | +0.68(+2.86%) |
Dec 14, 2020 | 24.25 | 24.25 | 23.86 | 23.90 | 16,033 | -0.28(-1.15%) |
Dec 11, 2020 | 24.29 | 24.62 | 23.90 | 24.18 | 19,772 | -0.29(-1.18%) |
Dec 10, 2020 | 24.50 | 24.76 | 24.24 | 24.47 | 17,440 | -0.05(-0.18%) |
Dec 09, 2020 | 25.29 | 25.29 | 24.41 | 24.51 | 31,325 | -0.51(-2.05%) |
Dec 08, 2020 | 24.58 | 25.03 | 23.88 | 25.03 | 29,458 | +0.43(+1.76%) |
Dec 07, 2020 | 24.56 | 24.66 | 24.40 | 24.59 | 10,083 | -0.13(-0.51%) |
Dec 04, 2020 | 24.44 | 24.72 | 24.32 | 24.72 | 10,219 | +0.80(+3.35%) |
Dec 03, 2020 | 23.97 | 24.07 | 23.71 | 23.92 | 13,634 | -0.17(-0.71%) |
Dec 02, 2020 | 23.77 | 24.20 | 23.68 | 24.09 | 17,612 | +0.38(+1.62%) |