Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.39 | 28.50 | 28.07 | 28.40 | 1,491,454 | -0.70(-2.41%) |
Feb 25, 2021 | 29.53 | 29.73 | 29.04 | 29.11 | 1,009,210 | -0.33(-1.13%) |
Feb 24, 2021 | 29.17 | 29.48 | 29.07 | 29.44 | 678,950 | +0.28(+0.95%) |
Feb 23, 2021 | 28.90 | 29.23 | 28.78 | 29.16 | 999,782 | +0.22(+0.77%) |
Feb 22, 2021 | 28.84 | 29.07 | 28.77 | 28.94 | 886,433 | -0.40(-1.36%) |
Feb 19, 2021 | 29.39 | 29.50 | 29.33 | 29.34 | 817,894 | -0.19(-0.63%) |
Feb 18, 2021 | 29.48 | 29.53 | 29.27 | 29.52 | 905,356 | +0.11(+0.38%) |
Feb 17, 2021 | 29.23 | 29.45 | 29.21 | 29.41 | 644,722 | +0.17(+0.57%) |
Feb 16, 2021 | 29.29 | 29.38 | 29.21 | 29.25 | 443,134 | +0.03(+0.10%) |
Feb 12, 2021 | 29.13 | 29.26 | 29.12 | 29.22 | 508,899 | +0.04(+0.13%) |
Feb 11, 2021 | 29.15 | 29.27 | 29.08 | 29.18 | 770,406 | +0.24(+0.83%) |
Feb 10, 2021 | 29.09 | 29.09 | 28.82 | 28.94 | 582,760 | +0.01(+0.03%) |
Feb 09, 2021 | 28.88 | 28.98 | 28.84 | 28.93 | 568,173 | -0.06(-0.19%) |
Feb 08, 2021 | 28.90 | 29.09 | 28.90 | 28.99 | 534,570 | +0.30(+1.03%) |
Feb 05, 2021 | 28.64 | 28.73 | 28.50 | 28.69 | 586,851 | +0.04(+0.13%) |
Feb 04, 2021 | 28.58 | 28.66 | 28.43 | 28.65 | 1,142,369 | +0.18(+0.65%) |
Feb 03, 2021 | 28.46 | 28.59 | 28.36 | 28.47 | 823,614 | +0.35(+1.25%) |
Feb 02, 2021 | 28.03 | 28.26 | 27.95 | 28.12 | 2,448,963 | +0.57(+2.08%) |
Feb 01, 2021 | 27.57 | 27.61 | 27.43 | 27.54 | 1,844,314 | +1.05(+3.94%) |
Jan 29, 2021 | 26.65 | 26.67 | 26.35 | 26.50 | 1,101,373 | -0.72(-2.65%) |
Jan 28, 2021 | 27.02 | 27.31 | 26.97 | 27.22 | 918,543 | +0.41(+1.52%) |
Jan 27, 2021 | 26.91 | 27.03 | 26.74 | 26.81 | 1,374,859 | -0.52(-1.90%) |
Jan 26, 2021 | 27.23 | 27.36 | 27.20 | 27.33 | 551,600 | -0.03(-0.10%) |
Jan 25, 2021 | 27.38 | 27.44 | 27.12 | 27.36 | 825,788 | -0.43(-1.56%) |
Jan 22, 2021 | 27.56 | 27.87 | 27.52 | 27.79 | 773,134 | -0.26(-0.92%) |
Jan 21, 2021 | 28.07 | 28.09 | 27.94 | 28.05 | 567,044 | -0.23(-0.82%) |
Jan 20, 2021 | 28.21 | 28.34 | 28.19 | 28.28 | 706,793 | +0.48(+1.73%) |
Jan 19, 2021 | 27.98 | 28.00 | 27.80 | 27.80 | 691,249 | -0.03(-0.10%) |
Jan 15, 2021 | 27.90 | 27.97 | 27.79 | 27.83 | 1,034,449 | -0.54(-1.89%) |
Jan 14, 2021 | 28.40 | 28.48 | 28.33 | 28.37 | 1,147,620 | +0.06(+0.23%) |
Jan 13, 2021 | 28.31 | 28.37 | 28.20 | 28.30 | 609,655 | -0.05(-0.16%) |
Jan 12, 2021 | 28.30 | 28.44 | 28.25 | 28.35 | 661,351 | +0.31(+1.09%) |
Jan 11, 2021 | 27.94 | 28.08 | 27.92 | 28.04 | 858,179 | -0.19(-0.69%) |
Jan 08, 2021 | 28.06 | 28.25 | 28.01 | 28.24 | 1,136,835 | +0.54(+1.94%) |
Jan 07, 2021 | 27.73 | 27.74 | 27.64 | 27.70 | 614,895 | +0.04(+0.13%) |
Jan 06, 2021 | 27.64 | 27.83 | 27.50 | 27.66 | 1,331,576 | +0.01(+0.03%) |
Jan 05, 2021 | 27.47 | 27.66 | 27.44 | 27.66 | 2,606,650 | +0.45(+1.67%) |
Jan 04, 2021 | 27.52 | 27.64 | 27.20 | 27.20 | 1,394,482 | +0.19(+0.68%) |
Dec 31, 2020 | 27.02 | 27.02 | 27.02 | 1,003,354 | +0.14(+0.52%) | |
Dec 30, 2020 | 26.92 | 27.00 | 26.87 | 26.88 | 1,003,354 | +0.10(+0.38%) |
Dec 29, 2020 | 26.80 | 26.90 | 26.75 | 26.78 | 613,521 | +0.08(+0.31%) |
Dec 28, 2020 | 26.68 | 26.74 | 26.60 | 26.69 | 564,791 | +0.30(+1.12%) |
Dec 24, 2020 | 26.36 | 26.42 | 26.27 | 26.40 | 280,343 | +0.22(+0.85%) |
Dec 23, 2020 | 26.20 | 26.26 | 26.18 | 26.18 | 595,930 | +0.47(+1.84%) |
Dec 22, 2020 | 25.77 | 25.79 | 25.65 | 25.70 | 574,818 | +0.29(+1.13%) |
Dec 21, 2020 | 25.24 | 25.46 | 25.19 | 25.42 | 1,584,341 | -1.11(-4.18%) |
Dec 18, 2020 | 26.47 | 26.56 | 26.47 | 26.53 | 401,044 | +0.03(+0.10%) |
Dec 17, 2020 | 26.52 | 26.55 | 26.46 | 26.50 | 356,067 | +0.08(+0.31%) |
Dec 16, 2020 | 26.41 | 26.47 | 26.35 | 26.42 | 563,432 | -0.04(-0.14%) |
Dec 15, 2020 | 26.24 | 26.48 | 26.23 | 26.45 | 558,211 | +0.38(+1.45%) |
Dec 14, 2020 | 26.25 | 26.28 | 26.07 | 26.07 | 762,697 | +0.11(+0.43%) |
Dec 11, 2020 | 25.94 | 26.05 | 25.93 | 25.96 | 545,568 | -0.01(-0.04%) |
Dec 10, 2020 | 25.81 | 25.98 | 25.73 | 25.97 | 659,015 | +0.12(+0.46%) |
Dec 09, 2020 | 26.04 | 26.04 | 25.74 | 25.85 | 746,299 | -0.05(-0.18%) |
Dec 08, 2020 | 25.88 | 25.91 | 25.76 | 25.90 | 491,946 | -0.02(-0.07%) |
Dec 07, 2020 | 25.89 | 26.04 | 25.87 | 25.92 | 471,621 | +0.32(+1.26%) |
Dec 04, 2020 | 25.51 | 25.61 | 25.50 | 25.59 | 599,995 | +0.17(+0.65%) |
Dec 03, 2020 | 25.45 | 25.59 | 25.42 | 25.43 | 1,000,284 | +0.23(+0.91%) |
Dec 02, 2020 | 25.18 | 25.26 | 25.11 | 25.20 | 843,839 | -0.05(-0.18%) |