Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.95 | 26.95 | 26.50 | 26.51 | 267,216 | -0.36(-1.36%) |
Feb 25, 2021 | 27.37 | 27.42 | 26.83 | 26.87 | 293,659 | -0.54(-1.96%) |
Feb 24, 2021 | 27.04 | 27.48 | 27.04 | 27.41 | 325,096 | +0.36(+1.32%) |
Feb 23, 2021 | 27.08 | 27.13 | 26.93 | 27.05 | 302,450 | +0.03(+0.13%) |
Feb 22, 2021 | 26.74 | 27.08 | 26.74 | 27.02 | 211,929 | +0.19(+0.71%) |
Feb 19, 2021 | 26.81 | 26.88 | 26.78 | 26.83 | 226,097 | +0.09(+0.32%) |
Feb 18, 2021 | 26.74 | 26.82 | 26.67 | 26.74 | 213,457 | -0.10(-0.39%) |
Feb 17, 2021 | 26.60 | 26.90 | 26.58 | 26.84 | 364,578 | +0.22(+0.81%) |
Feb 16, 2021 | 26.59 | 26.67 | 26.57 | 26.63 | 309,775 | +0.10(+0.39%) |
Feb 12, 2021 | 26.39 | 26.56 | 26.39 | 26.52 | 706,857 | +0.08(+0.30%) |
Feb 11, 2021 | 26.60 | 26.60 | 26.29 | 26.45 | 270,909 | -0.08(-0.29%) |
Feb 10, 2021 | 26.63 | 26.66 | 26.44 | 26.52 | 205,168 | -0.02(-0.07%) |
Feb 09, 2021 | 26.50 | 26.59 | 26.41 | 26.54 | 191,322 | +0.03(+0.10%) |
Feb 08, 2021 | 26.44 | 26.53 | 26.37 | 26.52 | 168,371 | +0.15(+0.56%) |
Feb 05, 2021 | 26.41 | 26.48 | 26.32 | 26.37 | 168,392 | +0.06(+0.23%) |
Feb 04, 2021 | 25.88 | 26.31 | 25.84 | 26.31 | 177,738 | +0.46(+1.78%) |
Feb 03, 2021 | 25.73 | 25.90 | 25.69 | 25.85 | 197,217 | +0.16(+0.64%) |
Feb 02, 2021 | 25.67 | 25.84 | 25.54 | 25.68 | 231,520 | +0.21(+0.82%) |
Feb 01, 2021 | 25.51 | 25.59 | 25.31 | 25.47 | 352,855 | +0.12(+0.48%) |
Jan 29, 2021 | 25.67 | 25.79 | 25.28 | 25.35 | 357,863 | -0.40(-1.55%) |
Jan 28, 2021 | 25.73 | 25.99 | 25.70 | 25.75 | 253,424 | +0.13(+0.51%) |
Jan 27, 2021 | 25.90 | 26.04 | 25.55 | 25.62 | 260,050 | -0.56(-2.16%) |
Jan 26, 2021 | 26.21 | 26.26 | 26.09 | 26.19 | 196,407 | -0.05(-0.20%) |
Jan 25, 2021 | 25.99 | 26.24 | 25.91 | 26.24 | 224,033 | +0.15(+0.57%) |
Jan 22, 2021 | 26.07 | 26.18 | 25.92 | 26.09 | 194,077 | -0.18(-0.69%) |
Jan 21, 2021 | 26.39 | 26.41 | 26.25 | 26.27 | 234,809 | -0.13(-0.49%) |
Jan 20, 2021 | 26.43 | 26.45 | 26.28 | 26.40 | 228,370 | +0.00(+0.00%) |
Jan 19, 2021 | 26.45 | 26.48 | 26.32 | 26.40 | 277,346 | +0.05(+0.20%) |
Jan 15, 2021 | 26.32 | 26.44 | 26.18 | 26.35 | 186,591 | -0.22(-0.82%) |
Jan 14, 2021 | 26.38 | 26.72 | 26.34 | 26.57 | 242,177 | +0.18(+0.69%) |
Jan 13, 2021 | 26.28 | 26.42 | 26.25 | 26.38 | 221,041 | +0.04(+0.16%) |
Jan 12, 2021 | 26.33 | 26.39 | 26.20 | 26.34 | 295,344 | +0.04(+0.17%) |
Jan 11, 2021 | 26.06 | 26.32 | 26.06 | 26.30 | 267,914 | +0.09(+0.33%) |
Jan 08, 2021 | 26.35 | 26.35 | 25.97 | 26.21 | 304,650 | -0.10(-0.40%) |
Jan 07, 2021 | 26.27 | 26.45 | 26.25 | 26.32 | 155,764 | +0.13(+0.50%) |
Jan 06, 2021 | 25.72 | 26.37 | 25.72 | 26.19 | 242,534 | +0.61(+2.38%) |
Jan 05, 2021 | 25.42 | 25.69 | 25.33 | 25.58 | 219,289 | +0.14(+0.55%) |
Jan 04, 2021 | 25.75 | 25.79 | 25.18 | 25.44 | 245,279 | -0.25(-0.98%) |
Dec 31, 2020 | 25.69 | 25.69 | 25.69 | 317,726 | +0.25(+0.99%) | |
Dec 30, 2020 | 25.38 | 25.54 | 25.38 | 25.44 | 317,726 | +0.07(+0.27%) |
Dec 29, 2020 | 25.59 | 25.63 | 25.33 | 25.37 | 294,755 | -0.11(-0.44%) |
Dec 28, 2020 | 25.57 | 25.72 | 25.46 | 25.48 | 395,399 | -0.01(-0.03%) |
Dec 24, 2020 | 25.51 | 25.51 | 25.32 | 25.49 | 115,064 | +0.02(+0.06%) |
Dec 23, 2020 | 25.37 | 25.56 | 25.37 | 25.48 | 204,030 | +0.23(+0.92%) |
Dec 22, 2020 | 25.43 | 25.46 | 25.24 | 25.24 | 168,480 | -0.21(-0.81%) |
Dec 21, 2020 | 25.43 | 25.50 | 25.18 | 25.45 | 403,845 | -0.25(-0.97%) |
Dec 18, 2020 | 25.79 | 25.79 | 25.56 | 25.70 | 291,557 | -0.07(-0.27%) |
Dec 17, 2020 | 25.78 | 25.81 | 25.67 | 25.77 | 283,059 | +0.01(+0.03%) |
Dec 16, 2020 | 25.74 | 25.85 | 25.70 | 25.76 | 215,901 | +0.00(+0.00%) |
Dec 15, 2020 | 25.72 | 25.82 | 25.54 | 25.76 | 227,737 | +0.19(+0.74%) |
Dec 14, 2020 | 26.12 | 26.15 | 25.56 | 25.57 | 356,368 | -0.32(-1.23%) |
Dec 11, 2020 | 25.85 | 25.94 | 25.74 | 25.89 | 364,680 | -0.14(-0.53%) |
Dec 10, 2020 | 26.03 | 26.07 | 25.92 | 26.02 | 302,628 | -0.14(-0.52%) |
Dec 09, 2020 | 26.10 | 26.30 | 26.03 | 26.16 | 401,289 | +0.11(+0.43%) |
Dec 08, 2020 | 25.72 | 26.07 | 25.72 | 26.05 | 219,087 | +0.21(+0.83%) |
Dec 07, 2020 | 25.79 | 25.84 | 25.66 | 25.84 | 295,136 | -0.03(-0.10%) |
Dec 04, 2020 | 25.58 | 25.86 | 25.58 | 25.86 | 338,673 | +0.36(+1.41%) |
Dec 03, 2020 | 25.48 | 25.61 | 25.42 | 25.50 | 210,775 | -0.02(-0.07%) |
Dec 02, 2020 | 25.25 | 25.52 | 25.21 | 25.52 | 167,443 | +0.29(+1.16%) |