Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.92 | 29.04 | 27.69 | 28.34 | 86,357 | -0.62(-2.14%) |
Feb 25, 2021 | 29.66 | 29.66 | 28.87 | 28.96 | 116,451 | -0.18(-0.61%) |
Feb 24, 2021 | 28.44 | 29.63 | 28.44 | 29.14 | 36,051 | +0.86(+3.04%) |
Feb 23, 2021 | 27.64 | 28.46 | 27.64 | 28.28 | 80,177 | +0.55(+1.98%) |
Feb 22, 2021 | 27.00 | 28.02 | 27.00 | 27.73 | 103,701 | +0.49(+1.79%) |
Feb 19, 2021 | 26.48 | 27.79 | 26.37 | 27.24 | 80,401 | +0.92(+3.51%) |
Feb 18, 2021 | 27.13 | 27.13 | 25.96 | 26.32 | 117,212 | -0.83(-3.04%) |
Feb 17, 2021 | 27.48 | 28.04 | 27.14 | 27.14 | 74,327 | -1.02(-3.61%) |
Feb 16, 2021 | 28.14 | 28.25 | 27.78 | 28.16 | 85,645 | +0.34(+1.22%) |
Feb 12, 2021 | 27.71 | 27.99 | 27.33 | 27.82 | 28,360 | -0.04(-0.15%) |
Feb 11, 2021 | 28.40 | 28.40 | 27.47 | 27.86 | 47,885 | -0.30(-1.08%) |
Feb 10, 2021 | 27.93 | 28.38 | 27.64 | 28.17 | 44,524 | +0.19(+0.68%) |
Feb 09, 2021 | 28.38 | 28.44 | 27.64 | 27.98 | 63,558 | -0.25(-0.87%) |
Feb 08, 2021 | 27.35 | 28.28 | 27.01 | 28.22 | 36,139 | +1.15(+4.25%) |
Feb 05, 2021 | 27.33 | 27.36 | 26.80 | 27.07 | 37,719 | -0.01(-0.05%) |
Feb 04, 2021 | 27.53 | 27.78 | 26.92 | 27.09 | 102,777 | -0.61(-2.19%) |
Feb 03, 2021 | 28.48 | 28.48 | 27.06 | 27.69 | 59,381 | -0.51(-1.82%) |
Feb 02, 2021 | 27.47 | 29.01 | 26.62 | 28.21 | 170,706 | +1.45(+5.40%) |
Feb 01, 2021 | 26.07 | 26.80 | 25.44 | 26.76 | 69,311 | +0.75(+2.90%) |
Jan 29, 2021 | 25.75 | 26.79 | 25.50 | 26.01 | 111,173 | -0.59(-2.23%) |
Jan 28, 2021 | 25.74 | 26.83 | 25.73 | 26.60 | 82,682 | +0.81(+3.14%) |
Jan 27, 2021 | 25.89 | 26.03 | 25.35 | 25.79 | 78,879 | -0.54(-2.06%) |
Jan 26, 2021 | 26.76 | 27.50 | 26.16 | 26.33 | 61,098 | -0.09(-0.35%) |
Jan 25, 2021 | 26.80 | 26.95 | 25.70 | 26.42 | 62,760 | -0.56(-2.06%) |
Jan 22, 2021 | 26.85 | 27.17 | 26.58 | 26.98 | 111,031 | +0.08(+0.29%) |
Jan 21, 2021 | 26.44 | 27.35 | 26.25 | 26.90 | 69,426 | -0.45(-1.63%) |
Jan 20, 2021 | 27.24 | 27.76 | 25.28 | 27.35 | 82,440 | -0.03(-0.13%) |
Jan 19, 2021 | 29.06 | 29.06 | 26.97 | 27.39 | 84,127 | -1.30(-4.53%) |
Jan 15, 2021 | 28.24 | 29.12 | 27.33 | 28.68 | 70,748 | +0.22(+0.76%) |
Jan 14, 2021 | 27.44 | 28.91 | 27.44 | 28.47 | 66,802 | +1.16(+4.24%) |
Jan 13, 2021 | 27.29 | 28.63 | 26.99 | 27.31 | 92,518 | +0.01(+0.05%) |
Jan 12, 2021 | 26.79 | 27.50 | 26.79 | 27.29 | 40,418 | +0.66(+2.49%) |
Jan 11, 2021 | 26.41 | 26.79 | 26.38 | 26.63 | 123,908 | -0.23(-0.86%) |
Jan 08, 2021 | 26.62 | 26.90 | 25.89 | 26.86 | 55,137 | +0.40(+1.53%) |
Jan 07, 2021 | 26.79 | 27.09 | 26.06 | 26.46 | 77,497 | -0.10(-0.37%) |
Jan 06, 2021 | 25.95 | 27.02 | 25.60 | 26.55 | 122,165 | +0.96(+3.77%) |
Jan 05, 2021 | 25.74 | 26.14 | 25.26 | 25.59 | 82,917 | -0.01(-0.05%) |
Jan 04, 2021 | 26.82 | 26.97 | 25.52 | 25.60 | 110,610 | -1.36(-5.05%) |
Dec 31, 2020 | 26.97 | 26.97 | 26.97 | 93,741 | -0.23(-0.85%) | |
Dec 30, 2020 | 27.80 | 27.94 | 27.06 | 27.20 | 93,741 | -0.59(-2.14%) |
Dec 29, 2020 | 28.43 | 28.47 | 27.37 | 27.79 | 96,350 | -0.45(-1.61%) |
Dec 28, 2020 | 29.21 | 29.21 | 27.31 | 28.24 | 123,491 | +1.60(+6.00%) |
Dec 24, 2020 | 26.91 | 26.91 | 25.95 | 26.65 | 24,489 | -0.03(-0.10%) |
Dec 23, 2020 | 26.52 | 27.62 | 26.39 | 26.67 | 96,267 | +0.49(+1.87%) |
Dec 22, 2020 | 25.58 | 26.28 | 25.40 | 26.18 | 105,042 | +0.50(+1.93%) |
Dec 21, 2020 | 26.94 | 26.94 | 25.66 | 25.69 | 86,977 | -1.82(-6.60%) |
Dec 18, 2020 | 27.78 | 28.06 | 27.39 | 27.50 | 283,422 | -0.05(-0.18%) |
Dec 17, 2020 | 28.08 | 28.24 | 27.29 | 27.55 | 102,637 | -0.43(-1.55%) |
Dec 16, 2020 | 27.70 | 28.18 | 27.70 | 27.99 | 110,100 | +0.15(+0.55%) |
Dec 15, 2020 | 27.23 | 27.83 | 26.83 | 27.83 | 93,525 | +0.76(+2.81%) |
Dec 14, 2020 | 27.22 | 27.37 | 26.47 | 27.07 | 155,860 | +0.37(+1.39%) |
Dec 11, 2020 | 26.57 | 27.09 | 26.12 | 26.70 | 89,795 | -0.31(-1.14%) |
Dec 10, 2020 | 26.92 | 27.13 | 26.10 | 27.01 | 69,310 | -0.03(-0.10%) |
Dec 09, 2020 | 27.11 | 27.29 | 26.79 | 27.04 | 459,681 | +0.17(+0.62%) |
Dec 08, 2020 | 25.94 | 27.13 | 25.57 | 26.87 | 95,151 | +0.61(+2.31%) |
Dec 07, 2020 | 26.70 | 26.70 | 26.18 | 26.26 | 46,470 | -0.67(-2.49%) |
Dec 04, 2020 | 26.11 | 26.99 | 25.14 | 26.93 | 109,845 | +0.86(+3.29%) |
Dec 03, 2020 | 25.22 | 26.55 | 25.22 | 26.07 | 54,961 | +0.74(+2.92%) |
Dec 02, 2020 | 25.14 | 25.95 | 25.09 | 25.33 | 99,873 | -0.03(-0.14%) |