Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.99 | 26.16 | 25.19 | 25.23 | 6,141,413 | -0.60(-2.32%) |
Feb 25, 2021 | 27.08 | 27.21 | 25.68 | 25.83 | 4,168,089 | -1.32(-4.86%) |
Feb 24, 2021 | 26.58 | 27.22 | 26.53 | 27.15 | 4,239,267 | +0.50(+1.89%) |
Feb 23, 2021 | 26.43 | 26.69 | 26.13 | 26.64 | 4,037,149 | +0.47(+1.79%) |
Feb 22, 2021 | 25.76 | 26.32 | 25.67 | 26.18 | 6,211,371 | +0.35(+1.34%) |
Feb 19, 2021 | 26.06 | 26.17 | 25.80 | 25.83 | 5,115,519 | -0.13(-0.50%) |
Feb 18, 2021 | 25.86 | 26.08 | 25.68 | 25.96 | 3,458,901 | -0.06(-0.23%) |
Feb 17, 2021 | 25.89 | 26.19 | 25.62 | 26.02 | 3,062,889 | +0.13(+0.50%) |
Feb 16, 2021 | 26.59 | 26.62 | 25.80 | 25.89 | 5,205,329 | -0.68(-2.55%) |
Feb 12, 2021 | 26.67 | 26.83 | 26.39 | 26.57 | 2,976,475 | -0.22(-0.83%) |
Feb 11, 2021 | 26.47 | 26.84 | 26.01 | 26.79 | 4,140,151 | +0.48(+1.83%) |
Feb 10, 2021 | 25.87 | 26.68 | 25.76 | 26.31 | 6,747,299 | +0.62(+2.41%) |
Feb 09, 2021 | 26.10 | 26.17 | 25.50 | 25.69 | 4,358,950 | -0.29(-1.12%) |
Feb 08, 2021 | 26.23 | 26.29 | 25.90 | 25.99 | 3,374,415 | -0.21(-0.79%) |
Feb 05, 2021 | 26.32 | 26.53 | 26.10 | 26.19 | 3,190,628 | -0.16(-0.62%) |
Feb 04, 2021 | 26.32 | 26.77 | 26.13 | 26.35 | 4,837,167 | +0.12(+0.46%) |
Feb 03, 2021 | 25.83 | 26.32 | 25.54 | 26.23 | 3,085,033 | +0.18(+0.69%) |
Feb 02, 2021 | 26.24 | 26.58 | 26.00 | 26.05 | 2,741,113 | -0.03(-0.13%) |
Feb 01, 2021 | 25.61 | 26.10 | 25.26 | 26.09 | 2,877,170 | +0.63(+2.46%) |
Jan 29, 2021 | 25.64 | 25.97 | 25.03 | 25.46 | 4,213,413 | -0.31(-1.20%) |
Jan 28, 2021 | 25.06 | 26.11 | 25.01 | 25.77 | 4,231,023 | +0.72(+2.88%) |
Jan 27, 2021 | 25.67 | 25.93 | 24.95 | 25.05 | 3,619,363 | -0.82(-3.19%) |
Jan 26, 2021 | 26.12 | 26.36 | 25.68 | 25.87 | 2,608,727 | -0.22(-0.86%) |
Jan 25, 2021 | 25.88 | 26.50 | 25.72 | 26.10 | 3,961,644 | +0.18(+0.70%) |
Jan 22, 2021 | 25.59 | 25.99 | 25.51 | 25.92 | 3,031,207 | +0.21(+0.84%) |
Jan 21, 2021 | 25.68 | 25.74 | 25.38 | 25.70 | 3,415,501 | -0.20(-0.76%) |
Jan 20, 2021 | 25.07 | 26.03 | 24.95 | 25.90 | 4,154,979 | +0.87(+3.46%) |
Jan 19, 2021 | 25.72 | 25.75 | 24.87 | 25.03 | 4,564,106 | -0.70(-2.70%) |
Jan 15, 2021 | 25.56 | 25.76 | 25.32 | 25.73 | 3,177,935 | +0.09(+0.37%) |
Jan 14, 2021 | 25.34 | 25.86 | 25.20 | 25.63 | 4,309,384 | +0.35(+1.39%) |
Jan 13, 2021 | 24.60 | 25.29 | 24.59 | 25.28 | 2,497,325 | +0.71(+2.90%) |
Jan 12, 2021 | 24.35 | 24.64 | 24.17 | 24.57 | 3,629,704 | +0.12(+0.49%) |
Jan 11, 2021 | 24.55 | 24.71 | 24.31 | 24.45 | 4,171,761 | -0.10(-0.42%) |
Jan 08, 2021 | 24.48 | 24.57 | 24.20 | 24.55 | 3,028,296 | +0.15(+0.60%) |
Jan 07, 2021 | 24.89 | 24.95 | 24.18 | 24.41 | 5,438,402 | -0.67(-2.67%) |
Jan 06, 2021 | 25.07 | 25.26 | 24.77 | 25.07 | 5,089,504 | +0.09(+0.38%) |
Jan 05, 2021 | 24.91 | 25.20 | 24.84 | 24.98 | 2,937,017 | +0.17(+0.69%) |
Jan 04, 2021 | 25.91 | 26.04 | 24.80 | 24.81 | 4,073,894 | -1.15(-4.43%) |
Dec 31, 2020 | 25.96 | 25.96 | 25.96 | 1,909,369 | +0.32(+1.24%) | |
Dec 30, 2020 | 25.63 | 25.99 | 25.50 | 25.64 | 1,909,369 | +0.09(+0.34%) |
Dec 29, 2020 | 25.80 | 25.88 | 25.39 | 25.56 | 1,913,458 | -0.14(-0.53%) |
Dec 28, 2020 | 25.61 | 25.70 | 25.38 | 25.69 | 1,697,299 | +0.14(+0.54%) |
Dec 24, 2020 | 25.39 | 25.62 | 25.20 | 25.56 | 579,807 | +0.21(+0.81%) |
Dec 23, 2020 | 25.59 | 25.75 | 25.32 | 25.35 | 3,258,549 | -0.13(-0.51%) |
Dec 22, 2020 | 25.30 | 25.54 | 25.14 | 25.48 | 2,902,893 | +0.25(+0.99%) |
Dec 21, 2020 | 25.16 | 25.44 | 24.90 | 25.23 | 3,693,864 | -0.39(-1.51%) |
Dec 18, 2020 | 26.23 | 26.28 | 25.35 | 25.62 | 7,722,883 | -0.57(-2.16%) |
Dec 17, 2020 | 26.30 | 26.30 | 25.69 | 26.18 | 4,205,339 | +0.09(+0.36%) |
Dec 16, 2020 | 25.76 | 26.14 | 25.61 | 26.09 | 5,017,628 | +0.37(+1.44%) |
Dec 15, 2020 | 25.07 | 25.72 | 24.87 | 25.72 | 3,369,337 | +0.92(+3.71%) |
Dec 14, 2020 | 25.09 | 25.37 | 24.77 | 24.80 | 3,808,663 | -0.39(-1.53%) |
Dec 11, 2020 | 25.14 | 25.55 | 25.01 | 25.19 | 5,133,605 | -0.18(-0.71%) |
Dec 10, 2020 | 25.87 | 26.16 | 25.29 | 25.37 | 6,580,493 | -0.82(-3.12%) |
Dec 09, 2020 | 26.54 | 26.54 | 25.89 | 26.18 | 5,605,010 | -0.33(-1.26%) |
Dec 08, 2020 | 26.35 | 26.74 | 26.35 | 26.52 | 3,846,097 | +0.12(+0.46%) |
Dec 07, 2020 | 26.23 | 26.73 | 26.13 | 26.40 | 3,357,721 | +0.13(+0.49%) |
Dec 04, 2020 | 25.99 | 26.35 | 25.73 | 26.27 | 3,931,370 | +0.45(+1.73%) |
Dec 03, 2020 | 25.33 | 26.02 | 25.26 | 25.82 | 4,012,781 | +0.49(+1.93%) |
Dec 02, 2020 | 25.32 | 25.48 | 25.04 | 25.33 | 3,720,813 | -0.14(-0.54%) |