Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.10 | 27.10 | 26.81 | 26.96 | 11,994 | -0.30(-1.12%) |
Feb 25, 2021 | 27.73 | 27.73 | 27.25 | 27.26 | 11,358 | -0.34(-1.25%) |
Feb 24, 2021 | 27.55 | 27.67 | 27.45 | 27.61 | 26,457 | -0.39(-1.39%) |
Feb 23, 2021 | 27.73 | 28.06 | 27.42 | 27.99 | 25,111 | +0.03(+0.09%) |
Feb 22, 2021 | 28.02 | 28.24 | 27.91 | 27.97 | 30,892 | -0.71(-2.48%) |
Feb 19, 2021 | 28.61 | 28.77 | 28.61 | 28.68 | 13,601 | +0.17(+0.61%) |
Feb 18, 2021 | 28.49 | 28.51 | 28.32 | 28.51 | 7,242 | -0.40(-1.40%) |
Feb 17, 2021 | 28.82 | 28.96 | 28.60 | 28.91 | 21,962 | +0.04(+0.14%) |
Feb 16, 2021 | 28.95 | 29.05 | 28.83 | 28.87 | 14,993 | +0.06(+0.20%) |
Feb 12, 2021 | 28.70 | 28.90 | 28.70 | 28.82 | 15,635 | +0.04(+0.13%) |
Feb 11, 2021 | 28.75 | 28.81 | 28.72 | 28.78 | 7,868 | +0.36(+1.28%) |
Feb 10, 2021 | 28.40 | 28.61 | 28.40 | 28.41 | 12,426 | +0.01(+0.03%) |
Feb 09, 2021 | 28.16 | 28.47 | 28.16 | 28.40 | 8,479 | +0.25(+0.90%) |
Feb 08, 2021 | 28.10 | 28.15 | 27.80 | 28.15 | 39,732 | +0.08(+0.30%) |
Feb 05, 2021 | 28.01 | 28.07 | 27.95 | 28.07 | 12,637 | +0.16(+0.57%) |
Feb 04, 2021 | 27.87 | 27.92 | 27.73 | 27.91 | 35,441 | +0.07(+0.25%) |
Feb 03, 2021 | 27.84 | 28.00 | 27.75 | 27.84 | 75,202 | +0.15(+0.56%) |
Feb 02, 2021 | 27.55 | 27.79 | 27.55 | 27.69 | 7,981 | +0.23(+0.85%) |
Feb 01, 2021 | 27.36 | 27.47 | 27.05 | 27.45 | 32,155 | +0.79(+2.96%) |
Jan 29, 2021 | 26.88 | 26.88 | 26.59 | 26.66 | 17,777 | -0.61(-2.24%) |
Jan 28, 2021 | 27.13 | 27.28 | 26.96 | 27.27 | 11,161 | +0.11(+0.39%) |
Jan 27, 2021 | 27.37 | 27.44 | 27.14 | 27.17 | 12,106 | -0.67(-2.41%) |
Jan 26, 2021 | 27.88 | 27.89 | 27.77 | 27.84 | 18,199 | -0.22(-0.78%) |
Jan 25, 2021 | 28.10 | 28.12 | 27.93 | 28.06 | 8,141 | +0.22(+0.81%) |
Jan 22, 2021 | 27.70 | 27.94 | 27.70 | 27.84 | 8,996 | -0.17(-0.60%) |
Jan 21, 2021 | 27.93 | 28.07 | 27.73 | 28.00 | 14,229 | +0.03(+0.10%) |
Jan 20, 2021 | 27.98 | 28.00 | 27.78 | 27.98 | 17,239 | +0.47(+1.70%) |
Jan 19, 2021 | 27.49 | 27.57 | 27.27 | 27.51 | 9,229 | +0.61(+2.26%) |
Jan 15, 2021 | 27.12 | 27.18 | 26.86 | 26.90 | 70,361 | -0.45(-1.65%) |
Jan 14, 2021 | 27.43 | 27.48 | 27.24 | 27.35 | 25,521 | +0.16(+0.59%) |
Jan 13, 2021 | 27.12 | 27.23 | 26.91 | 27.19 | 96,329 | +0.13(+0.47%) |
Jan 12, 2021 | 27.26 | 27.35 | 26.88 | 27.06 | 405,615 | -0.07(-0.26%) |
Jan 11, 2021 | 27.24 | 27.27 | 27.05 | 27.13 | 15,530 | -0.17(-0.62%) |
Jan 08, 2021 | 27.07 | 27.36 | 26.95 | 27.30 | 24,631 | +0.61(+2.27%) |
Jan 07, 2021 | 26.43 | 26.74 | 26.38 | 26.70 | 21,397 | +0.42(+1.58%) |
Jan 06, 2021 | 26.54 | 26.56 | 26.24 | 26.28 | 134,427 | -0.14(-0.55%) |
Jan 05, 2021 | 26.12 | 26.43 | 26.12 | 26.43 | 12,850 | +0.49(+1.89%) |
Jan 04, 2021 | 26.23 | 26.23 | 25.87 | 25.93 | 6,873 | +0.20(+0.80%) |
Dec 31, 2020 | 25.73 | 25.73 | 25.73 | 16,508 | -0.07(-0.27%) | |
Dec 30, 2020 | 25.61 | 25.91 | 25.61 | 25.80 | 16,508 | +0.35(+1.36%) |
Dec 29, 2020 | 25.44 | 25.56 | 25.31 | 25.45 | 20,177 | +0.35(+1.41%) |
Dec 28, 2020 | 25.85 | 25.85 | 25.05 | 25.10 | 11,449 | +0.06(+0.24%) |
Dec 24, 2020 | 25.12 | 25.19 | 24.98 | 25.04 | 4,176 | -0.17(-0.66%) |
Dec 23, 2020 | 25.13 | 25.28 | 25.09 | 25.21 | 13,414 | +0.25(+0.99%) |
Dec 22, 2020 | 24.99 | 25.12 | 24.83 | 24.96 | 22,622 | -0.14(-0.57%) |
Dec 21, 2020 | 25.17 | 25.19 | 24.95 | 25.10 | 4,456 | -0.27(-1.07%) |
Dec 18, 2020 | 25.42 | 25.42 | 25.24 | 25.37 | 19,491 | +0.01(+0.05%) |
Dec 17, 2020 | 25.30 | 25.42 | 25.27 | 25.36 | 12,158 | +0.14(+0.55%) |
Dec 16, 2020 | 25.10 | 25.34 | 25.10 | 25.22 | 6,874 | +0.10(+0.42%) |
Dec 15, 2020 | 25.05 | 25.12 | 24.82 | 25.12 | 11,977 | +0.18(+0.72%) |
Dec 14, 2020 | 25.01 | 25.08 | 24.94 | 24.94 | 7,074 | -0.12(-0.48%) |
Dec 11, 2020 | 24.97 | 25.14 | 24.97 | 25.06 | 15,958 | -0.06(-0.24%) |
Dec 10, 2020 | 24.80 | 25.20 | 24.80 | 25.12 | 15,230 | +0.18(+0.71%) |
Dec 09, 2020 | 25.05 | 25.05 | 24.86 | 24.94 | 4,930 | -0.14(-0.54%) |
Dec 08, 2020 | 25.03 | 25.11 | 25.01 | 25.08 | 11,215 | +0.06(+0.24%) |
Dec 07, 2020 | 25.06 | 25.16 | 24.98 | 25.02 | 14,204 | -0.08(-0.33%) |
Dec 04, 2020 | 24.94 | 25.18 | 24.94 | 25.10 | 15,307 | +0.21(+0.85%) |
Dec 03, 2020 | 24.76 | 24.96 | 24.76 | 24.89 | 16,695 | +0.14(+0.58%) |
Dec 02, 2020 | 24.71 | 24.80 | 24.69 | 24.74 | 5,924 | +0.03(+0.11%) |