Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.07 | 28.29 | 27.51 | 27.82 | 3,218,909 | -0.24(-0.85%) |
Feb 25, 2021 | 29.70 | 29.85 | 27.87 | 28.06 | 2,916,185 | -1.77(-5.94%) |
Feb 24, 2021 | 28.77 | 30.21 | 28.61 | 29.83 | 3,668,380 | +1.05(+3.65%) |
Feb 23, 2021 | 28.42 | 28.87 | 27.92 | 28.78 | 1,783,388 | +0.43(+1.50%) |
Feb 22, 2021 | 27.94 | 28.90 | 27.94 | 28.36 | 2,618,816 | -0.03(-0.10%) |
Feb 19, 2021 | 27.77 | 28.52 | 27.70 | 28.39 | 1,945,469 | +0.86(+3.13%) |
Feb 18, 2021 | 27.93 | 28.26 | 27.38 | 27.53 | 2,014,905 | -0.82(-2.90%) |
Feb 17, 2021 | 28.46 | 28.46 | 28.06 | 28.35 | 1,606,882 | +0.26(+0.92%) |
Feb 16, 2021 | 28.11 | 28.48 | 27.82 | 28.09 | 2,802,118 | +0.10(+0.35%) |
Feb 12, 2021 | 28.13 | 28.42 | 27.81 | 27.99 | 1,869,396 | -0.47(-1.64%) |
Feb 11, 2021 | 27.97 | 28.53 | 27.63 | 28.46 | 3,064,842 | +0.42(+1.48%) |
Feb 10, 2021 | 27.62 | 28.16 | 27.37 | 28.04 | 3,011,659 | +0.56(+2.05%) |
Feb 09, 2021 | 27.22 | 27.64 | 27.09 | 27.48 | 2,952,261 | +0.02(+0.07%) |
Feb 08, 2021 | 27.07 | 27.49 | 26.97 | 27.46 | 1,936,995 | +0.60(+2.25%) |
Feb 05, 2021 | 27.40 | 27.51 | 26.73 | 26.85 | 2,455,249 | -0.21(-0.77%) |
Feb 04, 2021 | 26.78 | 27.67 | 26.54 | 27.06 | 5,304,984 | +0.48(+1.79%) |
Feb 03, 2021 | 25.04 | 26.95 | 24.84 | 26.59 | 4,121,356 | +0.74(+2.87%) |
Feb 02, 2021 | 25.27 | 26.29 | 24.97 | 25.84 | 4,402,694 | +1.05(+4.23%) |
Feb 01, 2021 | 24.72 | 25.08 | 24.29 | 24.80 | 2,475,819 | +0.47(+1.91%) |
Jan 29, 2021 | 24.39 | 25.15 | 23.86 | 24.33 | 5,921,371 | -0.18(-0.73%) |
Jan 28, 2021 | 23.85 | 24.63 | 23.76 | 24.51 | 4,773,003 | +1.15(+4.92%) |
Jan 27, 2021 | 24.14 | 24.20 | 22.68 | 23.36 | 8,226,925 | -1.39(-5.60%) |
Jan 26, 2021 | 25.87 | 26.01 | 24.66 | 24.75 | 7,333,133 | -0.82(-3.21%) |
Jan 25, 2021 | 26.21 | 26.34 | 25.08 | 25.57 | 7,673,927 | -0.92(-3.48%) |
Jan 22, 2021 | 26.44 | 26.76 | 26.10 | 26.49 | 2,363,820 | -0.16(-0.59%) |
Jan 21, 2021 | 26.93 | 27.07 | 26.36 | 26.65 | 7,656,596 | -0.48(-1.75%) |
Jan 20, 2021 | 27.66 | 27.71 | 27.06 | 27.12 | 4,978,355 | -0.35(-1.26%) |
Jan 19, 2021 | 27.96 | 27.96 | 27.24 | 27.47 | 2,686,202 | -0.20(-0.72%) |
Jan 15, 2021 | 27.97 | 27.97 | 27.34 | 27.67 | 2,139,743 | -0.63(-2.24%) |
Jan 14, 2021 | 28.24 | 28.71 | 27.87 | 28.30 | 6,091,840 | +0.46(+1.64%) |
Jan 13, 2021 | 28.45 | 28.59 | 27.80 | 27.84 | 1,683,854 | -0.73(-2.56%) |
Jan 12, 2021 | 27.92 | 28.80 | 27.72 | 28.58 | 2,392,235 | +0.65(+2.34%) |
Jan 11, 2021 | 27.19 | 28.07 | 27.12 | 27.92 | 3,122,135 | +0.30(+1.07%) |
Jan 08, 2021 | 27.56 | 27.70 | 27.04 | 27.63 | 2,047,910 | +0.17(+0.61%) |
Jan 07, 2021 | 27.87 | 27.93 | 27.41 | 27.46 | 2,344,841 | -0.29(-1.03%) |
Jan 06, 2021 | 27.80 | 28.35 | 27.38 | 27.75 | 3,169,239 | +0.12(+0.43%) |
Jan 05, 2021 | 26.70 | 27.73 | 26.55 | 27.63 | 3,696,364 | +1.03(+3.87%) |
Jan 04, 2021 | 28.20 | 28.21 | 26.56 | 26.60 | 3,236,027 | -1.65(-5.85%) |
Dec 31, 2020 | 28.25 | 28.25 | 28.25 | 2,711,791 | +0.18(+0.63%) | |
Dec 30, 2020 | 27.59 | 28.46 | 27.59 | 28.07 | 2,711,791 | +0.39(+1.39%) |
Dec 29, 2020 | 27.54 | 27.78 | 27.20 | 27.69 | 2,746,146 | +0.24(+0.87%) |
Dec 28, 2020 | 27.19 | 27.78 | 27.19 | 27.45 | 1,607,134 | +0.35(+1.28%) |
Dec 24, 2020 | 27.48 | 27.54 | 26.83 | 27.10 | 887,518 | -0.39(-1.40%) |
Dec 23, 2020 | 26.44 | 27.63 | 26.43 | 27.49 | 3,300,153 | +1.30(+4.95%) |
Dec 22, 2020 | 26.24 | 26.34 | 25.92 | 26.19 | 1,891,254 | +0.00(+0.00%) |
Dec 21, 2020 | 26.28 | 26.50 | 25.92 | 26.19 | 3,709,866 | -0.80(-2.97%) |
Dec 18, 2020 | 26.58 | 27.09 | 26.51 | 26.99 | 7,484,050 | +0.31(+1.15%) |
Dec 17, 2020 | 26.61 | 26.70 | 25.75 | 26.69 | 4,080,501 | +0.13(+0.48%) |
Dec 16, 2020 | 26.67 | 26.78 | 25.78 | 26.56 | 3,230,846 | -0.11(-0.41%) |
Dec 15, 2020 | 26.87 | 26.99 | 26.17 | 26.67 | 2,480,122 | +0.13(+0.48%) |
Dec 14, 2020 | 27.05 | 27.13 | 26.25 | 26.54 | 3,620,107 | +0.38(+1.44%) |
Dec 11, 2020 | 25.60 | 26.40 | 25.51 | 26.16 | 3,861,539 | +0.30(+1.15%) |
Dec 10, 2020 | 24.88 | 26.17 | 24.88 | 25.86 | 3,472,208 | +0.67(+2.67%) |
Dec 09, 2020 | 25.30 | 25.56 | 24.83 | 25.19 | 2,499,101 | +0.00(+0.00%) |
Dec 08, 2020 | 24.97 | 25.25 | 24.66 | 25.19 | 2,405,970 | -0.13(-0.51%) |
Dec 07, 2020 | 25.11 | 25.54 | 24.86 | 25.32 | 2,862,847 | +0.21(+0.83%) |
Dec 04, 2020 | 25.09 | 25.39 | 24.93 | 25.11 | 5,293,086 | +0.32(+1.28%) |
Dec 03, 2020 | 24.02 | 25.26 | 24.01 | 24.80 | 6,213,426 | +0.78(+3.26%) |
Dec 02, 2020 | 23.37 | 24.10 | 23.28 | 24.01 | 3,380,212 | +0.48(+2.06%) |