Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.81 | 27.02 | 26.18 | 26.57 | 2,186,388 | -0.06(-0.22%) |
Feb 25, 2021 | 27.53 | 27.78 | 26.46 | 26.63 | 1,536,858 | -1.10(-3.97%) |
Feb 24, 2021 | 27.46 | 27.78 | 27.00 | 27.73 | 1,373,595 | +0.08(+0.28%) |
Feb 23, 2021 | 26.98 | 27.69 | 26.27 | 27.65 | 1,973,833 | -0.34(-1.23%) |
Feb 22, 2021 | 28.70 | 28.70 | 27.93 | 28.00 | 1,292,025 | -0.97(-3.36%) |
Feb 19, 2021 | 28.99 | 29.25 | 28.90 | 28.97 | 765,836 | +0.18(+0.61%) |
Feb 18, 2021 | 28.71 | 28.98 | 28.46 | 28.79 | 1,107,152 | -0.20(-0.68%) |
Feb 17, 2021 | 28.84 | 28.99 | 28.48 | 28.99 | 2,417,645 | -0.05(-0.17%) |
Feb 16, 2021 | 29.59 | 29.63 | 28.81 | 29.04 | 1,427,211 | -0.34(-1.17%) |
Feb 12, 2021 | 29.18 | 29.38 | 29.02 | 29.38 | 864,949 | +0.09(+0.30%) |
Feb 11, 2021 | 29.53 | 29.61 | 29.06 | 29.29 | 881,205 | -0.17(-0.57%) |
Feb 10, 2021 | 29.80 | 29.89 | 29.15 | 29.46 | 1,321,807 | -0.18(-0.60%) |
Feb 09, 2021 | 29.38 | 29.72 | 29.24 | 29.64 | 964,438 | +0.37(+1.28%) |
Feb 08, 2021 | 29.33 | 29.50 | 29.11 | 29.27 | 1,085,918 | +0.23(+0.78%) |
Feb 05, 2021 | 28.80 | 29.10 | 28.70 | 29.04 | 1,048,624 | +0.39(+1.37%) |
Feb 04, 2021 | 28.49 | 28.67 | 28.32 | 28.65 | 1,194,261 | +0.34(+1.22%) |
Feb 03, 2021 | 28.66 | 28.66 | 28.16 | 28.30 | 1,455,945 | -0.14(-0.48%) |
Feb 02, 2021 | 28.01 | 28.52 | 27.99 | 28.44 | 1,637,154 | +0.68(+2.44%) |
Feb 01, 2021 | 27.32 | 27.84 | 27.12 | 27.76 | 1,406,031 | +0.73(+2.69%) |
Jan 29, 2021 | 27.30 | 27.43 | 26.78 | 27.03 | 1,695,402 | -0.37(-1.36%) |
Jan 28, 2021 | 27.33 | 27.72 | 27.13 | 27.41 | 1,365,476 | +0.17(+0.61%) |
Jan 27, 2021 | 27.30 | 27.83 | 26.83 | 27.24 | 1,764,305 | -0.38(-1.39%) |
Jan 26, 2021 | 28.05 | 28.10 | 27.58 | 27.62 | 1,217,909 | -0.36(-1.30%) |
Jan 25, 2021 | 28.36 | 28.64 | 27.50 | 27.99 | 1,556,820 | -0.12(-0.42%) |
Jan 22, 2021 | 27.90 | 28.14 | 27.87 | 28.11 | 764,004 | +0.12(+0.42%) |
Jan 21, 2021 | 28.11 | 28.23 | 27.88 | 27.99 | 1,036,999 | -0.04(-0.14%) |
Jan 20, 2021 | 27.95 | 28.14 | 27.83 | 28.03 | 1,981,748 | +0.52(+1.89%) |
Jan 19, 2021 | 27.32 | 27.55 | 27.14 | 27.51 | 1,565,412 | +0.45(+1.67%) |
Jan 15, 2021 | 27.27 | 27.56 | 27.01 | 27.05 | 801,045 | -0.23(-0.83%) |
Jan 14, 2021 | 27.37 | 27.59 | 27.20 | 27.28 | 793,968 | +0.14(+0.51%) |
Jan 13, 2021 | 27.26 | 27.45 | 27.11 | 27.14 | 889,439 | -0.11(-0.40%) |
Jan 12, 2021 | 27.24 | 27.30 | 26.93 | 27.25 | 874,620 | +0.10(+0.36%) |
Jan 11, 2021 | 27.22 | 27.47 | 26.83 | 27.15 | 1,194,942 | -0.31(-1.14%) |
Jan 08, 2021 | 27.23 | 27.68 | 27.23 | 27.47 | 1,588,047 | +0.46(+1.71%) |
Jan 07, 2021 | 26.48 | 27.05 | 26.44 | 27.00 | 1,538,126 | +0.77(+2.92%) |
Jan 06, 2021 | 26.64 | 26.69 | 26.20 | 26.24 | 1,901,556 | -0.78(-2.87%) |
Jan 05, 2021 | 26.84 | 27.15 | 26.82 | 27.01 | 3,073,551 | +0.14(+0.51%) |
Jan 04, 2021 | 27.54 | 27.55 | 26.40 | 26.88 | 1,473,956 | -0.54(-1.97%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 855,659 | -0.08(-0.29%) | |
Dec 30, 2020 | 27.58 | 27.65 | 27.41 | 27.50 | 855,659 | +0.07(+0.25%) |
Dec 29, 2020 | 27.83 | 27.84 | 27.25 | 27.43 | 1,298,900 | -0.24(-0.85%) |
Dec 28, 2020 | 28.34 | 28.45 | 27.64 | 27.66 | 1,513,795 | -0.45(-1.61%) |
Dec 24, 2020 | 28.34 | 28.45 | 28.02 | 28.12 | 756,271 | -0.17(-0.59%) |
Dec 23, 2020 | 28.76 | 28.79 | 28.25 | 28.28 | 1,305,381 | -0.42(-1.47%) |
Dec 22, 2020 | 27.83 | 28.71 | 27.83 | 28.71 | 2,666,866 | +0.90(+3.25%) |
Dec 21, 2020 | 27.50 | 27.82 | 27.27 | 27.80 | 1,287,007 | -0.02(-0.07%) |
Dec 18, 2020 | 27.44 | 27.82 | 27.29 | 27.82 | 1,719,214 | +0.50(+1.83%) |
Dec 17, 2020 | 26.77 | 27.37 | 26.75 | 27.32 | 1,650,511 | +0.83(+3.12%) |
Dec 16, 2020 | 26.25 | 26.59 | 26.25 | 26.49 | 1,169,637 | +0.33(+1.28%) |
Dec 15, 2020 | 26.32 | 26.39 | 26.02 | 26.16 | 805,825 | -0.02(-0.08%) |
Dec 14, 2020 | 26.07 | 26.37 | 25.98 | 26.18 | 1,529,410 | +0.37(+1.45%) |
Dec 11, 2020 | 25.59 | 25.89 | 25.42 | 25.81 | 715,160 | +0.09(+0.34%) |
Dec 10, 2020 | 24.92 | 25.78 | 24.90 | 25.72 | 1,052,992 | +0.50(+1.99%) |
Dec 09, 2020 | 26.02 | 26.02 | 25.03 | 25.22 | 1,695,528 | -0.78(-2.99%) |
Dec 08, 2020 | 25.71 | 26.04 | 25.65 | 25.99 | 1,178,562 | +0.43(+1.69%) |
Dec 07, 2020 | 25.57 | 25.64 | 25.48 | 25.56 | 1,221,562 | +0.09(+0.35%) |
Dec 04, 2020 | 25.38 | 25.68 | 25.35 | 25.47 | 1,255,601 | +0.15(+0.58%) |
Dec 03, 2020 | 25.11 | 25.63 | 25.11 | 25.32 | 1,629,931 | +0.41(+1.66%) |
Dec 02, 2020 | 24.84 | 24.93 | 24.47 | 24.91 | 2,249,982 | -0.28(-1.13%) |