Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.94 | 29.00 | 28.94 | 29.00 | 2,036,694 | +0.03(+0.10%) |
Feb 25, 2021 | 29.01 | 29.02 | 28.96 | 28.97 | 2,148,193 | -0.05(-0.16%) |
Feb 24, 2021 | 29.02 | 29.03 | 29.00 | 29.01 | 1,601,031 | -0.01(-0.03%) |
Feb 23, 2021 | 29.01 | 29.02 | 29.00 | 29.02 | 1,581,629 | +0.00(+0.00%) |
Feb 22, 2021 | 29.00 | 29.03 | 29.00 | 29.02 | 1,209,756 | +0.01(+0.03%) |
Feb 19, 2021 | 29.03 | 29.04 | 29.01 | 29.01 | 3,320,835 | -0.01(-0.03%) |
Feb 18, 2021 | 29.02 | 29.04 | 29.02 | 29.02 | 1,907,507 | +0.00(+0.00%) |
Feb 17, 2021 | 29.02 | 29.04 | 29.01 | 29.02 | 2,095,735 | -0.01(-0.03%) |
Feb 16, 2021 | 29.01 | 29.03 | 29.01 | 29.03 | 1,355,628 | +0.02(+0.06%) |
Feb 12, 2021 | 29.03 | 29.03 | 29.01 | 29.01 | 1,600,390 | -0.02(-0.06%) |
Feb 11, 2021 | 29.03 | 29.03 | 29.01 | 29.03 | 710,104 | +0.00(+0.00%) |
Feb 10, 2021 | 29.01 | 29.03 | 29.01 | 29.03 | 1,870,042 | +0.03(+0.10%) |
Feb 09, 2021 | 29.01 | 29.02 | 29.00 | 29.00 | 1,028,359 | -0.01(-0.03%) |
Feb 08, 2021 | 29.02 | 29.03 | 29.01 | 29.01 | 1,760,911 | -0.01(-0.03%) |
Feb 05, 2021 | 29.01 | 29.02 | 29.00 | 29.02 | 1,530,089 | +0.02(+0.06%) |
Feb 04, 2021 | 29.01 | 29.01 | 28.99 | 29.00 | 2,014,537 | +0.00(+0.00%) |
Feb 03, 2021 | 29.00 | 29.01 | 29.00 | 29.00 | 1,043,440 | -0.01(-0.03%) |
Feb 02, 2021 | 29.00 | 29.01 | 29.00 | 29.01 | 960,882 | +0.00(+0.00%) |
Feb 01, 2021 | 29.00 | 29.02 | 29.00 | 29.01 | 863,532 | +0.01(+0.05%) |
Jan 29, 2021 | 28.98 | 29.00 | 28.98 | 29.00 | 1,332,762 | +0.00(+0.00%) |
Jan 28, 2021 | 29.01 | 29.01 | 28.98 | 29.00 | 2,456,330 | +0.02(+0.06%) |
Jan 27, 2021 | 28.99 | 29.00 | 28.98 | 28.98 | 2,740,628 | -0.01(-0.03%) |
Jan 26, 2021 | 28.98 | 29.00 | 28.98 | 28.99 | 1,829,776 | +0.00(+0.00%) |
Jan 25, 2021 | 28.98 | 29.00 | 28.98 | 28.99 | 809,960 | +0.01(+0.03%) |
Jan 22, 2021 | 29.00 | 29.00 | 28.98 | 28.98 | 2,159,770 | -0.01(-0.03%) |
Jan 21, 2021 | 29.00 | 29.00 | 28.98 | 28.99 | 2,160,261 | +0.00(+0.00%) |
Jan 20, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 3,081,346 | +0.00(+0.00%) |
Jan 19, 2021 | 28.98 | 28.99 | 28.98 | 28.99 | 2,146,269 | +0.00(+0.00%) |
Jan 15, 2021 | 28.99 | 28.99 | 28.97 | 28.99 | 1,079,181 | +0.02(+0.06%) |
Jan 14, 2021 | 29.01 | 29.01 | 28.97 | 28.97 | 1,437,911 | -0.04(-0.13%) |
Jan 13, 2021 | 28.96 | 29.01 | 28.96 | 29.01 | 847,706 | +0.03(+0.10%) |
Jan 12, 2021 | 28.98 | 29.00 | 28.96 | 28.98 | 1,621,202 | +0.01(+0.03%) |
Jan 11, 2021 | 28.97 | 28.99 | 28.95 | 28.97 | 1,012,680 | +0.00(+0.00%) |
Jan 08, 2021 | 29.00 | 29.00 | 28.96 | 28.97 | 1,428,044 | -0.02(-0.06%) |
Jan 07, 2021 | 28.96 | 28.99 | 28.96 | 28.99 | 2,132,639 | +0.02(+0.06%) |
Jan 06, 2021 | 28.99 | 29.00 | 28.97 | 28.97 | 1,830,590 | -0.02(-0.06%) |
Jan 05, 2021 | 28.99 | 29.00 | 28.98 | 28.99 | 1,258,203 | -0.01(-0.03%) |
Jan 04, 2021 | 29.01 | 29.01 | 28.99 | 29.00 | 1,212,164 | +0.00(+0.00%) |
Dec 31, 2020 | 29.00 | 29.00 | 29.00 | 1,341,765 | -0.01(-0.03%) | |
Dec 30, 2020 | 29.00 | 29.01 | 28.99 | 29.01 | 1,341,765 | +0.01(+0.03%) |
Dec 29, 2020 | 28.98 | 29.00 | 28.98 | 29.00 | 916,419 | +0.02(+0.06%) |
Dec 28, 2020 | 28.99 | 28.99 | 28.97 | 28.98 | 1,113,996 | -0.01(-0.03%) |
Dec 24, 2020 | 28.99 | 28.99 | 28.97 | 28.99 | 813,581 | +0.01(+0.03%) |
Dec 23, 2020 | 28.97 | 28.99 | 28.96 | 28.98 | 983,472 | +0.01(+0.03%) |
Dec 22, 2020 | 28.98 | 28.98 | 28.95 | 28.97 | 680,206 | +0.02(+0.06%) |
Dec 21, 2020 | 28.94 | 28.97 | 28.94 | 28.95 | 1,465,845 | -0.01(-0.03%) |
Dec 18, 2020 | 28.98 | 28.98 | 28.95 | 28.96 | 1,410,828 | +0.01(+0.03%) |
Dec 17, 2020 | 28.95 | 28.97 | 28.95 | 28.96 | 954,472 | +0.00(+0.00%) |
Dec 16, 2020 | 28.97 | 28.97 | 28.94 | 28.96 | 2,246,219 | -0.01(-0.03%) |
Dec 15, 2020 | 28.95 | 28.97 | 28.93 | 28.97 | 1,232,060 | +0.03(+0.10%) |
Dec 14, 2020 | 28.94 | 28.96 | 28.94 | 28.94 | 773,776 | -0.01(-0.03%) |
Dec 11, 2020 | 28.94 | 28.96 | 28.93 | 28.95 | 898,906 | +0.03(+0.10%) |
Dec 10, 2020 | 28.93 | 28.94 | 28.92 | 28.92 | 787,001 | +0.00(+0.00%) |
Dec 09, 2020 | 28.94 | 28.94 | 28.91 | 28.92 | 1,959,541 | -0.01(-0.03%) |
Dec 08, 2020 | 28.94 | 28.95 | 28.92 | 28.93 | 1,263,670 | +0.00(+0.00%) |
Dec 07, 2020 | 28.95 | 28.95 | 28.93 | 28.93 | 1,172,820 | -0.01(-0.03%) |
Dec 04, 2020 | 28.95 | 28.96 | 28.93 | 28.94 | 1,748,054 | +0.00(+0.00%) |
Dec 03, 2020 | 28.94 | 28.95 | 28.93 | 28.94 | 1,124,751 | -0.01(-0.03%) |
Dec 02, 2020 | 28.96 | 28.96 | 28.94 | 28.95 | 2,732,507 | +0.01(+0.03%) |