Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.07 | 28.07 | 27.80 | 27.88 | 1,366,411 | -0.22(-0.78%) |
Feb 25, 2021 | 28.48 | 28.53 | 28.05 | 28.10 | 1,489,168 | -0.38(-1.33%) |
Feb 24, 2021 | 28.27 | 28.52 | 28.24 | 28.48 | 556,421 | +0.10(+0.34%) |
Feb 23, 2021 | 28.31 | 28.47 | 28.11 | 28.38 | 948,420 | +0.05(+0.17%) |
Feb 22, 2021 | 28.34 | 28.47 | 28.33 | 28.34 | 509,869 | -0.16(-0.57%) |
Feb 19, 2021 | 28.50 | 28.58 | 28.46 | 28.50 | 349,904 | +0.02(+0.08%) |
Feb 18, 2021 | 28.43 | 28.50 | 28.33 | 28.47 | 612,823 | -0.23(-0.82%) |
Feb 17, 2021 | 28.68 | 28.76 | 28.59 | 28.71 | 751,190 | -0.08(-0.28%) |
Feb 16, 2021 | 28.81 | 28.88 | 28.74 | 28.79 | 862,036 | +0.26(+0.91%) |
Feb 12, 2021 | 28.34 | 28.53 | 28.34 | 28.53 | 724,837 | +0.19(+0.65%) |
Feb 11, 2021 | 28.30 | 28.34 | 28.22 | 28.34 | 687,869 | +0.20(+0.72%) |
Feb 10, 2021 | 28.31 | 28.32 | 28.04 | 28.14 | 824,002 | -0.11(-0.40%) |
Feb 09, 2021 | 28.19 | 28.28 | 28.17 | 28.26 | 502,102 | +0.00(+0.00%) |
Feb 08, 2021 | 28.30 | 28.33 | 28.20 | 28.26 | 663,943 | +0.18(+0.63%) |
Feb 05, 2021 | 28.12 | 28.12 | 27.98 | 28.08 | 648,264 | +0.05(+0.17%) |
Feb 04, 2021 | 27.88 | 28.03 | 27.87 | 28.03 | 700,781 | +0.11(+0.40%) |
Feb 03, 2021 | 27.89 | 27.93 | 27.81 | 27.92 | 758,004 | +0.08(+0.29%) |
Feb 02, 2021 | 27.70 | 27.85 | 27.69 | 27.84 | 733,816 | +0.30(+1.08%) |
Feb 01, 2021 | 27.48 | 27.55 | 27.38 | 27.54 | 1,558,886 | +0.48(+1.76%) |
Jan 29, 2021 | 27.29 | 27.37 | 26.96 | 27.06 | 1,048,474 | -0.53(-1.93%) |
Jan 28, 2021 | 27.53 | 27.75 | 27.52 | 27.59 | 1,044,852 | +0.15(+0.53%) |
Jan 27, 2021 | 27.59 | 27.72 | 27.42 | 27.45 | 1,247,481 | -0.52(-1.85%) |
Jan 26, 2021 | 28.00 | 28.00 | 27.91 | 27.97 | 552,020 | -0.02(-0.09%) |
Jan 25, 2021 | 27.81 | 27.99 | 27.69 | 27.99 | 645,236 | -0.01(-0.03%) |
Jan 22, 2021 | 27.90 | 28.04 | 27.90 | 28.00 | 1,192,946 | -0.06(-0.23%) |
Jan 21, 2021 | 28.11 | 28.13 | 27.96 | 28.06 | 754,050 | -0.06(-0.23%) |
Jan 20, 2021 | 28.05 | 28.15 | 28.01 | 28.13 | 645,747 | +0.12(+0.43%) |
Jan 19, 2021 | 27.97 | 28.01 | 27.89 | 28.01 | 705,147 | +0.17(+0.61%) |
Jan 15, 2021 | 27.87 | 27.92 | 27.69 | 27.84 | 625,714 | -0.28(-1.00%) |
Jan 14, 2021 | 28.09 | 28.19 | 28.09 | 28.12 | 753,952 | +0.15(+0.52%) |
Jan 13, 2021 | 27.95 | 28.01 | 27.93 | 27.97 | 767,532 | +0.06(+0.20%) |
Jan 12, 2021 | 27.91 | 27.97 | 27.80 | 27.92 | 968,967 | -0.03(-0.12%) |
Jan 11, 2021 | 27.82 | 28.01 | 27.82 | 27.95 | 1,082,169 | -0.23(-0.80%) |
Jan 08, 2021 | 28.05 | 28.19 | 27.97 | 28.18 | 630,918 | +0.26(+0.93%) |
Jan 07, 2021 | 27.81 | 27.93 | 27.81 | 27.92 | 700,655 | +0.20(+0.73%) |
Jan 06, 2021 | 27.55 | 27.86 | 27.52 | 27.71 | 1,053,594 | +0.30(+1.09%) |
Jan 05, 2021 | 27.28 | 27.46 | 27.25 | 27.42 | 771,484 | +0.14(+0.50%) |
Jan 04, 2021 | 27.53 | 27.55 | 27.16 | 27.28 | 1,100,630 | +0.15(+0.57%) |
Dec 31, 2020 | 27.13 | 27.13 | 27.13 | 615,670 | -0.15(-0.53%) | |
Dec 30, 2020 | 27.42 | 27.46 | 27.26 | 27.27 | 615,670 | -0.09(-0.32%) |
Dec 29, 2020 | 27.49 | 27.51 | 27.33 | 27.36 | 601,227 | +0.11(+0.41%) |
Dec 28, 2020 | 27.30 | 27.30 | 27.22 | 27.25 | 625,355 | +0.23(+0.84%) |
Dec 24, 2020 | 27.01 | 27.02 | 26.94 | 27.02 | 262,676 | +0.03(+0.12%) |
Dec 23, 2020 | 26.93 | 27.03 | 26.89 | 26.99 | 1,041,077 | +0.19(+0.72%) |
Dec 22, 2020 | 26.70 | 26.83 | 26.68 | 26.80 | 734,981 | +0.07(+0.27%) |
Dec 21, 2020 | 26.46 | 26.75 | 26.41 | 26.72 | 1,005,013 | -0.33(-1.22%) |
Dec 18, 2020 | 27.17 | 27.17 | 27.00 | 27.05 | 638,972 | -0.07(-0.27%) |
Dec 17, 2020 | 27.16 | 27.18 | 27.10 | 27.13 | 708,053 | +0.06(+0.21%) |
Dec 16, 2020 | 27.02 | 27.08 | 26.97 | 27.07 | 561,258 | +0.06(+0.21%) |
Dec 15, 2020 | 26.89 | 27.02 | 26.86 | 27.02 | 1,490,850 | +0.22(+0.80%) |
Dec 14, 2020 | 26.93 | 26.99 | 26.80 | 26.80 | 1,874,709 | -0.05(-0.18%) |
Dec 11, 2020 | 26.77 | 26.85 | 26.70 | 26.85 | 404,686 | -0.06(-0.24%) |
Dec 10, 2020 | 26.80 | 26.97 | 26.78 | 26.91 | 1,793,417 | -0.02(-0.06%) |
Dec 09, 2020 | 26.99 | 27.00 | 26.80 | 26.93 | 715,881 | +0.05(+0.18%) |
Dec 08, 2020 | 26.70 | 26.89 | 26.70 | 26.88 | 457,798 | +0.11(+0.42%) |
Dec 07, 2020 | 26.78 | 26.84 | 26.71 | 26.77 | 1,502,032 | -0.18(-0.68%) |
Dec 04, 2020 | 26.83 | 26.96 | 26.83 | 26.95 | 625,481 | +0.24(+0.89%) |
Dec 03, 2020 | 26.76 | 26.82 | 26.69 | 26.71 | 585,945 | -0.08(-0.30%) |
Dec 02, 2020 | 26.70 | 26.83 | 26.70 | 26.79 | 518,863 | +0.01(+0.03%) |