Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.17 | 28.23 | 27.68 | 27.68 | 514,116 | -0.51(-1.79%) |
Feb 25, 2021 | 28.42 | 28.66 | 28.13 | 28.18 | 488,156 | -0.24(-0.86%) |
Feb 24, 2021 | 28.38 | 28.53 | 28.03 | 28.43 | 467,004 | -0.06(-0.21%) |
Feb 23, 2021 | 28.50 | 28.64 | 28.24 | 28.49 | 963,812 | -0.27(-0.95%) |
Feb 22, 2021 | 28.49 | 28.76 | 28.29 | 28.76 | 348,404 | +0.14(+0.49%) |
Feb 19, 2021 | 28.10 | 28.67 | 27.93 | 28.62 | 516,710 | +0.72(+2.56%) |
Feb 18, 2021 | 27.78 | 28.17 | 27.50 | 27.91 | 429,436 | +0.22(+0.78%) |
Feb 17, 2021 | 27.34 | 27.75 | 27.30 | 27.69 | 514,266 | +0.34(+1.26%) |
Feb 16, 2021 | 27.28 | 27.43 | 26.97 | 27.35 | 1,304,409 | +0.12(+0.45%) |
Feb 12, 2021 | 27.27 | 27.50 | 27.16 | 27.22 | 1,637,117 | -0.26(-0.94%) |
Feb 11, 2021 | 26.90 | 28.49 | 26.90 | 27.48 | 1,414,188 | -0.80(-2.82%) |
Feb 10, 2021 | 28.44 | 28.55 | 28.11 | 28.28 | 1,173,204 | -0.33(-1.15%) |
Feb 09, 2021 | 28.65 | 28.75 | 28.39 | 28.61 | 1,212,124 | -0.28(-0.97%) |
Feb 08, 2021 | 29.18 | 29.18 | 28.78 | 28.89 | 657,205 | -0.14(-0.48%) |
Feb 05, 2021 | 29.32 | 29.45 | 28.92 | 29.03 | 505,372 | -0.09(-0.31%) |
Feb 04, 2021 | 28.68 | 29.32 | 28.68 | 29.12 | 463,188 | +0.37(+1.29%) |
Feb 03, 2021 | 29.05 | 29.09 | 28.47 | 28.75 | 337,523 | -0.13(-0.45%) |
Feb 02, 2021 | 28.58 | 29.07 | 28.21 | 28.88 | 634,676 | +0.76(+2.70%) |
Feb 01, 2021 | 28.08 | 28.62 | 28.08 | 28.12 | 605,999 | +0.05(+0.17%) |
Jan 29, 2021 | 28.31 | 28.59 | 27.74 | 28.07 | 489,202 | -0.31(-1.08%) |
Jan 28, 2021 | 28.92 | 29.27 | 28.38 | 28.38 | 626,286 | -0.51(-1.77%) |
Jan 27, 2021 | 28.60 | 28.95 | 28.32 | 28.89 | 815,419 | -0.05(-0.19%) |
Jan 26, 2021 | 28.45 | 28.95 | 28.29 | 28.94 | 539,390 | +0.57(+2.01%) |
Jan 25, 2021 | 28.46 | 28.49 | 28.18 | 28.37 | 473,477 | -0.09(-0.30%) |
Jan 22, 2021 | 28.52 | 28.56 | 28.27 | 28.46 | 357,236 | -0.31(-1.07%) |
Jan 21, 2021 | 28.88 | 28.93 | 28.55 | 28.76 | 347,744 | -0.09(-0.30%) |
Jan 20, 2021 | 28.70 | 28.97 | 28.50 | 28.85 | 461,890 | +0.29(+1.00%) |
Jan 19, 2021 | 28.95 | 28.98 | 28.41 | 28.56 | 636,206 | -0.19(-0.67%) |
Jan 15, 2021 | 28.17 | 28.92 | 27.97 | 28.76 | 780,641 | +0.59(+2.10%) |
Jan 14, 2021 | 27.50 | 28.17 | 27.31 | 28.17 | 424,048 | +0.93(+3.40%) |
Jan 13, 2021 | 27.37 | 27.58 | 27.12 | 27.24 | 307,491 | -0.16(-0.57%) |
Jan 12, 2021 | 27.33 | 27.52 | 27.10 | 27.40 | 487,382 | +0.16(+0.57%) |
Jan 11, 2021 | 26.95 | 27.29 | 26.74 | 27.24 | 849,739 | +0.25(+0.94%) |
Jan 08, 2021 | 26.69 | 27.14 | 26.44 | 26.99 | 525,818 | +0.56(+2.14%) |
Jan 07, 2021 | 26.63 | 26.67 | 25.96 | 26.42 | 824,500 | +0.05(+0.18%) |
Jan 06, 2021 | 26.71 | 27.09 | 26.28 | 26.37 | 756,438 | -0.21(-0.79%) |
Jan 05, 2021 | 26.66 | 26.95 | 26.49 | 26.58 | 511,645 | -0.04(-0.16%) |
Jan 04, 2021 | 26.75 | 27.12 | 26.34 | 26.63 | 729,680 | +0.05(+0.18%) |
Dec 31, 2020 | 26.58 | 26.58 | 26.58 | 395,876 | -0.18(-0.66%) | |
Dec 30, 2020 | 26.98 | 27.17 | 26.57 | 26.76 | 395,876 | +0.02(+0.06%) |
Dec 29, 2020 | 26.90 | 27.20 | 26.65 | 26.74 | 418,996 | -0.01(-0.04%) |
Dec 28, 2020 | 27.16 | 27.24 | 26.59 | 26.75 | 262,966 | -0.27(-1.02%) |
Dec 24, 2020 | 27.04 | 27.25 | 26.93 | 27.02 | 132,894 | +0.03(+0.10%) |
Dec 23, 2020 | 26.74 | 27.19 | 26.74 | 27.00 | 344,166 | +0.34(+1.29%) |
Dec 22, 2020 | 26.83 | 27.01 | 26.56 | 26.65 | 508,450 | -0.22(-0.82%) |
Dec 21, 2020 | 26.69 | 27.06 | 26.16 | 26.87 | 528,819 | -0.20(-0.76%) |
Dec 18, 2020 | 27.53 | 27.57 | 27.03 | 27.08 | 583,994 | -0.45(-1.62%) |
Dec 17, 2020 | 27.37 | 27.73 | 27.30 | 27.52 | 566,954 | +0.16(+0.57%) |
Dec 16, 2020 | 27.66 | 27.77 | 27.01 | 27.37 | 574,922 | -0.27(-0.99%) |
Dec 15, 2020 | 27.73 | 27.89 | 27.51 | 27.64 | 427,540 | +0.02(+0.06%) |
Dec 14, 2020 | 27.93 | 28.08 | 27.52 | 27.63 | 395,822 | -0.22(-0.79%) |
Dec 11, 2020 | 27.91 | 28.05 | 27.84 | 27.85 | 425,635 | -0.27(-0.98%) |
Dec 10, 2020 | 27.90 | 28.19 | 27.73 | 28.12 | 364,347 | +0.20(+0.71%) |
Dec 09, 2020 | 27.88 | 27.98 | 27.76 | 27.92 | 332,352 | +0.13(+0.48%) |
Dec 08, 2020 | 27.55 | 27.92 | 27.47 | 27.79 | 294,796 | +0.17(+0.62%) |
Dec 07, 2020 | 27.52 | 27.73 | 27.17 | 27.62 | 428,975 | +0.09(+0.33%) |
Dec 04, 2020 | 27.11 | 27.65 | 27.03 | 27.52 | 486,785 | +0.59(+2.20%) |
Dec 03, 2020 | 26.63 | 27.15 | 26.63 | 26.93 | 382,237 | +0.17(+0.64%) |
Dec 02, 2020 | 26.77 | 26.80 | 26.34 | 26.76 | 481,412 | +0.07(+0.26%) |