Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.06 | 29.24 | 28.96 | 29.13 | 4,618,672 | +0.06(+0.21%) |
Feb 25, 2021 | 29.14 | 29.25 | 29.02 | 29.07 | 2,634,154 | -0.07(-0.24%) |
Feb 24, 2021 | 29.27 | 29.28 | 29.14 | 29.14 | 1,531,879 | -0.09(-0.31%) |
Feb 23, 2021 | 29.33 | 29.36 | 29.13 | 29.23 | 2,464,719 | -0.02(-0.07%) |
Feb 22, 2021 | 29.03 | 29.55 | 29.03 | 29.25 | 3,685,363 | +0.31(+1.07%) |
Feb 19, 2021 | 29.08 | 29.08 | 28.94 | 28.94 | 1,512,124 | -0.03(-0.10%) |
Feb 18, 2021 | 29.07 | 29.11 | 28.97 | 28.97 | 1,156,082 | -0.10(-0.34%) |
Feb 17, 2021 | 28.89 | 29.27 | 28.88 | 29.07 | 2,056,582 | -0.04(-0.14%) |
Feb 16, 2021 | 28.93 | 29.12 | 28.92 | 29.11 | 2,093,111 | +0.14(+0.48%) |
Feb 12, 2021 | 28.99 | 28.99 | 28.92 | 28.97 | 1,231,051 | +0.03(+0.10%) |
Feb 11, 2021 | 29.02 | 29.03 | 28.91 | 28.94 | 2,066,535 | -0.04(-0.14%) |
Feb 10, 2021 | 28.98 | 29.05 | 28.92 | 28.98 | 1,668,678 | +0.05(+0.17%) |
Feb 09, 2021 | 28.94 | 29.01 | 28.89 | 28.93 | 1,218,191 | -0.01(-0.03%) |
Feb 08, 2021 | 29.03 | 29.11 | 28.85 | 28.94 | 3,394,121 | -0.09(-0.31%) |
Feb 05, 2021 | 29.08 | 29.13 | 28.98 | 29.03 | 1,484,458 | +0.08(+0.28%) |
Feb 04, 2021 | 29.05 | 29.18 | 28.93 | 28.95 | 2,200,524 | -0.14(-0.48%) |
Feb 03, 2021 | 29.05 | 29.14 | 28.93 | 29.09 | 3,192,009 | +0.04(+0.14%) |
Feb 02, 2021 | 29.23 | 29.38 | 29.01 | 29.05 | 3,074,807 | -0.03(-0.10%) |
Feb 01, 2021 | 29.27 | 29.42 | 28.98 | 29.08 | 3,431,220 | +0.20(+0.69%) |
Jan 29, 2021 | 28.85 | 29.00 | 28.79 | 28.88 | 6,247,376 | +0.04(+0.14%) |
Jan 28, 2021 | 28.83 | 28.89 | 28.76 | 28.84 | 9,073,711 | +0.11(+0.38%) |
Jan 27, 2021 | 28.89 | 28.94 | 28.58 | 28.73 | 22,402,516 | +2.54(+9.71%) |
Jan 26, 2021 | 26.68 | 26.73 | 26.07 | 26.19 | 724,862 | -0.29(-1.09%) |
Jan 25, 2021 | 26.67 | 27.09 | 26.14 | 26.48 | 867,063 | -0.35(-1.30%) |
Jan 22, 2021 | 26.17 | 26.99 | 26.10 | 26.83 | 786,184 | +0.66(+2.52%) |
Jan 21, 2021 | 26.33 | 26.65 | 26.14 | 26.17 | 670,780 | -0.21(-0.79%) |
Jan 20, 2021 | 26.14 | 26.69 | 26.08 | 26.38 | 757,209 | +0.34(+1.30%) |
Jan 19, 2021 | 26.44 | 26.45 | 25.89 | 26.04 | 653,706 | -0.15(-0.57%) |
Jan 15, 2021 | 25.87 | 26.44 | 25.66 | 26.19 | 956,693 | +0.25(+0.96%) |
Jan 14, 2021 | 26.05 | 26.20 | 25.88 | 25.94 | 500,391 | +0.07(+0.27%) |
Jan 13, 2021 | 26.07 | 26.15 | 25.69 | 25.87 | 576,850 | -0.12(-0.46%) |
Jan 12, 2021 | 25.73 | 26.20 | 25.71 | 25.99 | 754,943 | +0.08(+0.31%) |
Jan 11, 2021 | 25.70 | 26.01 | 25.54 | 25.91 | 567,499 | -0.28(-1.07%) |
Jan 08, 2021 | 25.97 | 26.32 | 25.67 | 26.19 | 1,039,692 | +0.25(+0.96%) |
Jan 07, 2021 | 26.29 | 26.44 | 25.64 | 25.94 | 2,011,510 | +1.81(+7.48%) |
Jan 06, 2021 | 23.78 | 24.68 | 23.74 | 24.13 | 1,011,687 | +0.62(+2.63%) |
Jan 05, 2021 | 23.45 | 23.81 | 23.01 | 23.51 | 751,795 | +0.10(+0.43%) |
Jan 04, 2021 | 24.10 | 24.12 | 23.26 | 23.41 | 771,068 | -0.61(-2.53%) |
Dec 31, 2020 | 24.02 | 24.02 | 24.02 | 570,607 | +0.17(+0.71%) | |
Dec 30, 2020 | 23.84 | 24.22 | 23.73 | 23.85 | 570,607 | +0.07(+0.29%) |
Dec 29, 2020 | 24.18 | 24.18 | 23.65 | 23.78 | 578,452 | -0.28(-1.16%) |
Dec 28, 2020 | 24.07 | 24.31 | 23.73 | 24.06 | 699,862 | +0.08(+0.33%) |
Dec 24, 2020 | 23.86 | 24.06 | 23.60 | 23.98 | 193,062 | +0.19(+0.80%) |
Dec 23, 2020 | 23.82 | 24.24 | 23.51 | 23.79 | 421,047 | +0.19(+0.80%) |
Dec 22, 2020 | 23.36 | 23.69 | 23.05 | 23.60 | 580,695 | +0.21(+0.90%) |
Dec 21, 2020 | 23.15 | 23.48 | 22.71 | 23.39 | 616,602 | -0.17(-0.72%) |
Dec 18, 2020 | 23.70 | 24.10 | 23.46 | 23.56 | 2,508,413 | +0.00(+0.00%) |
Dec 17, 2020 | 23.52 | 23.76 | 23.41 | 23.56 | 583,300 | +0.18(+0.77%) |
Dec 16, 2020 | 23.45 | 23.50 | 23.09 | 23.38 | 494,395 | +0.05(+0.21%) |
Dec 15, 2020 | 23.13 | 23.38 | 23.03 | 23.33 | 445,400 | +0.34(+1.48%) |
Dec 14, 2020 | 23.65 | 23.67 | 22.98 | 22.99 | 559,967 | -0.39(-1.66%) |
Dec 11, 2020 | 23.22 | 23.69 | 23.05 | 23.38 | 741,778 | -0.06(-0.26%) |
Dec 10, 2020 | 22.98 | 24.13 | 22.89 | 23.44 | 1,013,872 | +0.32(+1.38%) |
Dec 09, 2020 | 23.15 | 23.39 | 22.87 | 23.12 | 590,292 | +0.07(+0.30%) |
Dec 08, 2020 | 22.65 | 23.23 | 22.65 | 23.05 | 657,039 | +0.11(+0.48%) |
Dec 07, 2020 | 22.96 | 23.04 | 22.85 | 22.94 | 595,629 | -0.12(-0.52%) |
Dec 04, 2020 | 23.07 | 23.12 | 22.89 | 23.06 | 818,963 | +0.08(+0.35%) |
Dec 03, 2020 | 22.98 | 23.15 | 22.87 | 22.98 | 762,801 | -0.15(-0.65%) |
Dec 02, 2020 | 22.70 | 23.27 | 22.61 | 23.13 | 550,924 | +0.25(+1.09%) |