Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.91 | 29.08 | 28.24 | 28.82 | 462,702 | +0.07(+0.25%) |
Feb 25, 2021 | 28.83 | 29.23 | 28.67 | 28.75 | 628,546 | -0.08(-0.27%) |
Feb 24, 2021 | 28.38 | 29.31 | 28.38 | 28.83 | 518,327 | +0.30(+1.05%) |
Feb 23, 2021 | 28.83 | 28.93 | 27.95 | 28.53 | 778,713 | -0.50(-1.71%) |
Feb 22, 2021 | 29.17 | 29.38 | 28.24 | 29.03 | 446,413 | -0.18(-0.62%) |
Feb 19, 2021 | 29.78 | 29.78 | 28.96 | 29.21 | 618,586 | +0.10(+0.35%) |
Feb 18, 2021 | 29.27 | 29.50 | 28.73 | 29.11 | 1,216,964 | -0.48(-1.64%) |
Feb 17, 2021 | 29.82 | 30.01 | 29.42 | 29.59 | 939,528 | +0.12(+0.39%) |
Feb 16, 2021 | 29.49 | 29.91 | 29.31 | 29.48 | 856,143 | +0.55(+1.89%) |
Feb 12, 2021 | 29.04 | 29.50 | 28.64 | 28.93 | 777,113 | -0.80(-2.69%) |
Feb 11, 2021 | 29.58 | 29.74 | 28.44 | 29.73 | 811,653 | +1.24(+4.34%) |
Feb 10, 2021 | 29.92 | 30.05 | 28.40 | 28.49 | 1,158,003 | -1.25(-4.21%) |
Feb 09, 2021 | 30.18 | 30.46 | 29.71 | 29.75 | 558,397 | -0.60(-1.97%) |
Feb 08, 2021 | 29.99 | 30.36 | 29.81 | 30.34 | 594,389 | +0.79(+2.68%) |
Feb 05, 2021 | 29.52 | 29.79 | 29.27 | 29.55 | 650,328 | +0.47(+1.61%) |
Feb 04, 2021 | 28.80 | 29.18 | 28.66 | 29.09 | 518,578 | +0.65(+2.27%) |
Feb 03, 2021 | 28.89 | 28.93 | 28.34 | 28.44 | 880,838 | +0.10(+0.35%) |
Feb 02, 2021 | 28.77 | 28.99 | 27.91 | 28.34 | 905,169 | +0.59(+2.13%) |
Feb 01, 2021 | 27.36 | 27.94 | 27.20 | 27.75 | 839,618 | +0.59(+2.18%) |
Jan 29, 2021 | 28.32 | 28.36 | 26.96 | 27.16 | 925,377 | -1.17(-4.12%) |
Jan 28, 2021 | 28.05 | 28.76 | 27.74 | 28.32 | 874,710 | +0.21(+0.74%) |
Jan 27, 2021 | 28.77 | 29.05 | 27.66 | 28.12 | 1,172,064 | -0.80(-2.76%) |
Jan 26, 2021 | 28.72 | 29.24 | 28.46 | 28.92 | 880,598 | +0.80(+2.84%) |
Jan 25, 2021 | 28.09 | 28.42 | 27.66 | 28.12 | 764,831 | +0.44(+1.58%) |
Jan 22, 2021 | 27.21 | 27.76 | 27.20 | 27.68 | 375,800 | +0.32(+1.18%) |
Jan 21, 2021 | 27.83 | 28.00 | 27.33 | 27.36 | 357,918 | -0.48(-1.71%) |
Jan 20, 2021 | 27.83 | 27.93 | 27.53 | 27.83 | 324,996 | +0.14(+0.50%) |
Jan 19, 2021 | 27.23 | 27.80 | 27.20 | 27.69 | 401,663 | +0.70(+2.59%) |
Jan 15, 2021 | 26.99 | 27.17 | 26.37 | 27.00 | 388,687 | -0.26(-0.96%) |
Jan 14, 2021 | 27.61 | 27.93 | 27.25 | 27.26 | 463,698 | -0.35(-1.25%) |
Jan 13, 2021 | 27.68 | 27.80 | 27.53 | 27.60 | 328,565 | +0.02(+0.08%) |
Jan 12, 2021 | 27.49 | 27.71 | 27.27 | 27.58 | 448,682 | +0.64(+2.37%) |
Jan 11, 2021 | 26.59 | 27.05 | 26.50 | 26.94 | 257,456 | +0.14(+0.52%) |
Jan 08, 2021 | 27.03 | 27.13 | 26.60 | 26.80 | 527,968 | -0.06(-0.23%) |
Jan 07, 2021 | 26.70 | 27.43 | 26.24 | 26.86 | 534,591 | +0.48(+1.83%) |
Jan 06, 2021 | 25.63 | 26.89 | 25.63 | 26.38 | 793,754 | +0.88(+3.46%) |
Jan 05, 2021 | 25.64 | 25.87 | 25.43 | 25.50 | 214,708 | -0.05(-0.18%) |
Jan 04, 2021 | 26.12 | 26.12 | 25.23 | 25.54 | 444,222 | -0.40(-1.54%) |
Dec 31, 2020 | 25.94 | 25.94 | 25.94 | 247,948 | +0.41(+1.62%) | |
Dec 30, 2020 | 25.39 | 25.64 | 25.35 | 25.53 | 247,948 | +0.28(+1.10%) |
Dec 29, 2020 | 25.67 | 25.67 | 25.16 | 25.25 | 277,739 | -0.20(-0.79%) |
Dec 28, 2020 | 25.67 | 25.84 | 25.42 | 25.45 | 382,127 | -0.18(-0.72%) |
Dec 24, 2020 | 25.54 | 25.76 | 25.38 | 25.64 | 86,823 | -0.01(-0.03%) |
Dec 23, 2020 | 25.62 | 25.95 | 25.50 | 25.64 | 330,222 | +0.01(+0.03%) |
Dec 22, 2020 | 25.67 | 25.86 | 25.46 | 25.64 | 325,485 | -0.12(-0.45%) |
Dec 21, 2020 | 25.69 | 25.82 | 25.37 | 25.75 | 247,214 | -0.07(-0.27%) |
Dec 18, 2020 | 25.81 | 25.97 | 25.47 | 25.82 | 447,523 | -0.05(-0.18%) |
Dec 17, 2020 | 25.41 | 25.95 | 25.39 | 25.87 | 511,335 | +0.45(+1.78%) |
Dec 16, 2020 | 25.07 | 25.59 | 24.98 | 25.41 | 731,730 | +0.48(+1.91%) |
Dec 15, 2020 | 24.85 | 25.04 | 24.58 | 24.94 | 406,861 | +0.31(+1.25%) |
Dec 14, 2020 | 24.66 | 24.91 | 24.47 | 24.63 | 516,433 | -0.03(-0.12%) |
Dec 11, 2020 | 24.48 | 25.26 | 24.40 | 24.66 | 591,752 | +0.05(+0.22%) |
Dec 10, 2020 | 23.98 | 25.08 | 23.95 | 24.61 | 885,559 | +0.51(+2.14%) |
Dec 09, 2020 | 25.11 | 25.25 | 23.98 | 24.09 | 1,727,142 | -1.36(-5.34%) |
Dec 08, 2020 | 24.96 | 25.88 | 24.82 | 25.45 | 441,096 | +0.27(+1.07%) |
Dec 07, 2020 | 25.49 | 25.54 | 25.06 | 25.18 | 545,578 | -0.48(-1.89%) |
Dec 04, 2020 | 25.79 | 25.97 | 25.51 | 25.67 | 423,963 | -0.29(-1.12%) |
Dec 03, 2020 | 25.57 | 26.35 | 25.57 | 25.96 | 867,020 | +0.51(+2.02%) |
Dec 02, 2020 | 25.10 | 25.61 | 24.97 | 25.44 | 355,297 | +0.40(+1.60%) |