Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.36 | 29.44 | 27.56 | 28.44 | 127,400 | +0.31(+1.10%) |
Feb 25, 2021 | 30.28 | 30.51 | 28.02 | 28.13 | 77,252 | -2.55(-8.31%) |
Feb 24, 2021 | 29.49 | 30.73 | 29.49 | 30.68 | 79,002 | +1.42(+4.85%) |
Feb 23, 2021 | 28.32 | 29.44 | 27.95 | 29.26 | 95,118 | +0.71(+2.49%) |
Feb 22, 2021 | 27.84 | 28.75 | 27.84 | 28.55 | 199,228 | +0.18(+0.63%) |
Feb 19, 2021 | 28.18 | 28.51 | 27.75 | 28.37 | 169,800 | +0.31(+1.10%) |
Feb 18, 2021 | 28.04 | 29.23 | 27.97 | 28.06 | 159,843 | -0.30(-1.06%) |
Feb 17, 2021 | 28.35 | 28.89 | 28.16 | 28.36 | 41,826 | -0.25(-0.87%) |
Feb 16, 2021 | 29.07 | 29.28 | 28.48 | 28.61 | 47,559 | -0.29(-1.00%) |
Feb 12, 2021 | 29.48 | 29.69 | 28.61 | 28.90 | 37,500 | -0.86(-2.89%) |
Feb 11, 2021 | 29.13 | 29.97 | 28.78 | 29.76 | 74,136 | +0.81(+2.80%) |
Feb 10, 2021 | 30.02 | 30.47 | 28.72 | 28.95 | 74,479 | -0.98(-3.27%) |
Feb 09, 2021 | 29.48 | 30.40 | 29.40 | 29.93 | 85,426 | +0.16(+0.54%) |
Feb 08, 2021 | 29.72 | 30.44 | 29.39 | 29.77 | 61,679 | +0.57(+1.95%) |
Feb 05, 2021 | 29.96 | 30.75 | 28.34 | 29.20 | 91,200 | -0.78(-2.60%) |
Feb 04, 2021 | 28.84 | 29.98 | 28.84 | 29.98 | 57,377 | +1.01(+3.49%) |
Feb 03, 2021 | 27.90 | 29.27 | 27.25 | 28.97 | 109,897 | +2.41(+9.07%) |
Feb 02, 2021 | 26.40 | 27.05 | 25.59 | 26.56 | 108,349 | +0.83(+3.23%) |
Feb 01, 2021 | 24.21 | 27.49 | 23.77 | 25.73 | 128,227 | +1.54(+6.37%) |
Jan 29, 2021 | 24.37 | 24.83 | 23.69 | 24.19 | 121,100 | +0.33(+1.38%) |
Jan 28, 2021 | 25.00 | 25.00 | 23.81 | 23.86 | 109,289 | -0.68(-2.77%) |
Jan 27, 2021 | 24.42 | 25.69 | 23.47 | 24.54 | 122,842 | -0.66(-2.62%) |
Jan 26, 2021 | 26.31 | 26.31 | 24.92 | 25.20 | 86,252 | -0.94(-3.60%) |
Jan 25, 2021 | 26.73 | 26.73 | 25.80 | 26.14 | 34,878 | -0.50(-1.88%) |
Jan 22, 2021 | 26.44 | 26.89 | 25.96 | 26.64 | 56,600 | +0.00(+0.00%) |
Jan 21, 2021 | 26.96 | 27.21 | 26.24 | 26.64 | 97,334 | -0.15(-0.56%) |
Jan 20, 2021 | 26.54 | 27.25 | 26.50 | 26.79 | 62,830 | +0.32(+1.21%) |
Jan 19, 2021 | 26.99 | 26.99 | 26.13 | 26.47 | 84,125 | +0.04(+0.15%) |
Jan 15, 2021 | 27.74 | 27.74 | 26.32 | 26.43 | 60,300 | -1.05(-3.82%) |
Jan 14, 2021 | 27.94 | 28.71 | 27.20 | 27.48 | 63,062 | +0.10(+0.37%) |
Jan 13, 2021 | 27.87 | 28.04 | 27.38 | 27.38 | 59,945 | -0.66(-2.35%) |
Jan 12, 2021 | 27.73 | 28.23 | 27.00 | 28.04 | 68,172 | +0.58(+2.11%) |
Jan 11, 2021 | 27.65 | 28.07 | 27.37 | 27.46 | 73,545 | -0.72(-2.56%) |
Jan 08, 2021 | 29.26 | 29.83 | 27.94 | 28.18 | 60,800 | -0.95(-3.26%) |
Jan 07, 2021 | 28.79 | 29.22 | 28.39 | 29.13 | 87,176 | +0.44(+1.53%) |
Jan 06, 2021 | 27.71 | 28.82 | 27.41 | 28.69 | 147,754 | +1.61(+5.95%) |
Jan 05, 2021 | 26.71 | 28.30 | 26.71 | 27.08 | 157,910 | +0.37(+1.39%) |
Jan 04, 2021 | 26.73 | 34.10 | 26.34 | 26.71 | 307,360 | +0.33(+1.25%) |
Dec 31, 2020 | 26.38 | 26.38 | 26.38 | 54,190 | +0.27(+1.03%) | |
Dec 30, 2020 | 25.70 | 26.41 | 25.53 | 26.11 | 54,190 | +0.49(+1.91%) |
Dec 29, 2020 | 26.31 | 26.43 | 25.33 | 25.62 | 56,466 | -0.48(-1.84%) |
Dec 28, 2020 | 26.54 | 26.74 | 25.94 | 26.10 | 111,087 | -0.10(-0.38%) |
Dec 24, 2020 | 25.30 | 26.35 | 25.09 | 26.20 | 46,400 | +1.03(+4.09%) |
Dec 23, 2020 | 24.54 | 25.22 | 24.54 | 25.17 | 60,623 | +0.69(+2.82%) |
Dec 22, 2020 | 24.75 | 24.75 | 24.24 | 24.48 | 71,890 | -0.20(-0.81%) |
Dec 21, 2020 | 24.18 | 24.74 | 24.07 | 24.68 | 86,429 | -0.08(-0.32%) |
Dec 18, 2020 | 27.04 | 27.04 | 24.70 | 24.76 | 370,900 | -2.21(-8.19%) |
Dec 17, 2020 | 27.75 | 27.75 | 26.69 | 26.97 | 74,889 | -0.53(-1.93%) |
Dec 16, 2020 | 28.10 | 28.11 | 27.25 | 27.50 | 69,897 | -0.41(-1.47%) |
Dec 15, 2020 | 27.23 | 28.13 | 26.94 | 27.91 | 81,939 | +1.13(+4.22%) |
Dec 14, 2020 | 26.96 | 27.48 | 26.72 | 26.78 | 101,717 | -0.11(-0.41%) |
Dec 11, 2020 | 27.11 | 27.64 | 26.45 | 26.89 | 43,900 | -0.59(-2.15%) |
Dec 10, 2020 | 28.08 | 28.19 | 27.37 | 27.48 | 56,226 | -0.82(-2.90%) |
Dec 09, 2020 | 28.58 | 29.06 | 28.11 | 28.30 | 99,313 | +0.13(+0.46%) |
Dec 08, 2020 | 27.35 | 28.24 | 26.66 | 28.17 | 115,066 | +0.49(+1.77%) |
Dec 07, 2020 | 27.32 | 27.83 | 26.81 | 27.68 | 66,200 | +0.17(+0.62%) |
Dec 04, 2020 | 26.49 | 27.56 | 25.48 | 27.51 | 89,800 | +1.22(+4.64%) |
Dec 03, 2020 | 25.72 | 26.38 | 25.66 | 26.29 | 59,022 | +0.57(+2.22%) |
Dec 02, 2020 | 25.64 | 25.77 | 25.30 | 25.72 | 45,149 | +0.15(+0.59%) |