Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.76 | 24.77 | 24.43 | 24.47 | 7,596,600 | -0.28(-1.13%) |
Feb 25, 2021 | 25.28 | 25.43 | 24.71 | 24.75 | 5,906,633 | -0.61(-2.41%) |
Feb 24, 2021 | 25.13 | 25.36 | 25.03 | 25.36 | 3,754,603 | +0.18(+0.71%) |
Feb 23, 2021 | 25.07 | 25.27 | 24.50 | 25.18 | 10,859,095 | -0.02(-0.08%) |
Feb 22, 2021 | 25.24 | 25.45 | 25.16 | 25.20 | 3,588,390 | -0.29(-1.14%) |
Feb 19, 2021 | 25.35 | 25.58 | 25.32 | 25.49 | 4,541,300 | +0.37(+1.47%) |
Feb 18, 2021 | 25.31 | 25.31 | 24.98 | 25.12 | 5,208,976 | -0.48(-1.88%) |
Feb 17, 2021 | 25.47 | 25.62 | 25.21 | 25.60 | 3,754,781 | -0.25(-0.97%) |
Feb 16, 2021 | 25.78 | 25.92 | 25.73 | 25.85 | 4,909,273 | +0.44(+1.73%) |
Feb 12, 2021 | 24.90 | 25.43 | 24.86 | 25.41 | 7,511,800 | +0.27(+1.07%) |
Feb 11, 2021 | 25.19 | 25.29 | 25.02 | 25.14 | 6,137,394 | +0.03(+0.12%) |
Feb 10, 2021 | 25.37 | 25.39 | 25.00 | 25.11 | 4,407,444 | -0.21(-0.83%) |
Feb 09, 2021 | 25.29 | 25.35 | 25.13 | 25.32 | 2,799,803 | -0.02(-0.08%) |
Feb 08, 2021 | 25.19 | 25.35 | 25.15 | 25.34 | 4,094,044 | +0.41(+1.64%) |
Feb 05, 2021 | 24.60 | 24.93 | 24.60 | 24.93 | 4,116,000 | +0.50(+2.05%) |
Feb 04, 2021 | 24.41 | 24.45 | 24.16 | 24.43 | 4,926,232 | +0.23(+0.95%) |
Feb 03, 2021 | 24.12 | 24.23 | 24.08 | 24.20 | 4,615,560 | +0.19(+0.79%) |
Feb 02, 2021 | 24.43 | 24.47 | 24.01 | 24.01 | 4,937,479 | +0.05(+0.21%) |
Feb 01, 2021 | 23.90 | 23.97 | 23.74 | 23.96 | 4,554,208 | +0.31(+1.31%) |
Jan 29, 2021 | 23.99 | 23.99 | 23.57 | 23.65 | 4,710,100 | -0.50(-2.07%) |
Jan 28, 2021 | 24.13 | 24.27 | 24.07 | 24.15 | 4,183,066 | +0.01(+0.04%) |
Jan 27, 2021 | 24.22 | 24.37 | 24.07 | 24.14 | 5,314,988 | -0.69(-2.78%) |
Jan 26, 2021 | 24.85 | 24.86 | 24.69 | 24.83 | 2,328,398 | +0.04(+0.16%) |
Jan 25, 2021 | 24.71 | 24.84 | 24.44 | 24.79 | 5,505,946 | +0.12(+0.49%) |
Jan 22, 2021 | 24.75 | 24.90 | 24.64 | 24.67 | 5,209,900 | -0.64(-2.53%) |
Jan 21, 2021 | 25.46 | 25.50 | 25.22 | 25.31 | 3,542,476 | -0.55(-2.13%) |
Jan 20, 2021 | 25.88 | 25.94 | 25.76 | 25.86 | 3,728,913 | +0.24(+0.94%) |
Jan 19, 2021 | 25.74 | 25.74 | 25.52 | 25.62 | 5,406,009 | -0.08(-0.31%) |
Jan 15, 2021 | 25.97 | 26.00 | 25.64 | 25.70 | 5,956,500 | -0.56(-2.13%) |
Jan 14, 2021 | 26.07 | 26.29 | 26.07 | 26.26 | 4,200,627 | +0.51(+1.98%) |
Jan 13, 2021 | 25.74 | 25.91 | 25.66 | 25.75 | 2,736,022 | -0.22(-0.85%) |
Jan 12, 2021 | 25.57 | 25.98 | 25.50 | 25.97 | 4,965,640 | +0.40(+1.56%) |
Jan 11, 2021 | 25.37 | 25.69 | 25.36 | 25.57 | 3,652,651 | -0.22(-0.85%) |
Jan 08, 2021 | 25.76 | 25.86 | 25.45 | 25.79 | 5,436,200 | +0.40(+1.58%) |
Jan 07, 2021 | 25.38 | 25.44 | 25.16 | 25.39 | 3,988,510 | +0.36(+1.44%) |
Jan 06, 2021 | 24.98 | 25.21 | 24.87 | 25.03 | 4,922,168 | -0.02(-0.08%) |
Jan 05, 2021 | 24.61 | 25.11 | 24.60 | 25.05 | 4,248,584 | +0.56(+2.29%) |
Jan 04, 2021 | 24.91 | 25.02 | 24.49 | 24.49 | 6,530,191 | +0.34(+1.41%) |
Dec 31, 2020 | 24.15 | 24.15 | 24.15 | 3,082,051 | -0.01(-0.04%) | |
Dec 30, 2020 | 24.09 | 24.23 | 24.07 | 24.16 | 3,082,051 | +0.06(+0.25%) |
Dec 29, 2020 | 24.34 | 24.35 | 24.09 | 24.10 | 4,473,804 | -0.08(-0.33%) |
Dec 28, 2020 | 24.24 | 24.28 | 24.12 | 24.18 | 3,068,238 | +0.20(+0.83%) |
Dec 24, 2020 | 23.93 | 24.00 | 23.84 | 23.98 | 1,304,000 | +0.37(+1.57%) |
Dec 23, 2020 | 23.60 | 23.83 | 23.60 | 23.61 | 5,883,183 | +0.27(+1.16%) |
Dec 22, 2020 | 23.57 | 23.57 | 23.29 | 23.34 | 4,805,230 | -0.08(-0.34%) |
Dec 21, 2020 | 23.17 | 23.55 | 23.09 | 23.42 | 6,859,648 | -1.64(-6.54%) |
Dec 18, 2020 | 24.98 | 25.14 | 24.98 | 25.06 | 5,086,200 | -0.28(-1.10%) |
Dec 17, 2020 | 25.32 | 25.39 | 25.25 | 25.34 | 5,488,208 | +0.36(+1.44%) |
Dec 16, 2020 | 24.91 | 25.04 | 24.77 | 24.98 | 5,292,029 | -0.11(-0.44%) |
Dec 15, 2020 | 24.85 | 25.09 | 24.77 | 25.09 | 5,756,104 | +0.43(+1.74%) |
Dec 14, 2020 | 25.36 | 25.36 | 24.64 | 24.66 | 7,255,018 | -0.44(-1.75%) |
Dec 11, 2020 | 25.17 | 25.19 | 25.04 | 25.10 | 5,298,000 | -0.02(-0.08%) |
Dec 10, 2020 | 24.66 | 25.15 | 24.66 | 25.12 | 6,170,592 | +0.80(+3.29%) |
Dec 09, 2020 | 24.56 | 24.62 | 24.21 | 24.32 | 5,470,428 | -0.03(-0.12%) |
Dec 08, 2020 | 24.30 | 24.41 | 24.25 | 24.35 | 3,359,580 | +0.05(+0.21%) |
Dec 07, 2020 | 24.27 | 24.46 | 24.21 | 24.30 | 4,132,849 | +0.12(+0.50%) |
Dec 04, 2020 | 24.05 | 24.24 | 24.00 | 24.18 | 7,179,700 | +0.40(+1.68%) |
Dec 03, 2020 | 23.70 | 23.91 | 23.61 | 23.78 | 4,755,652 | -0.03(-0.13%) |
Dec 02, 2020 | 23.57 | 23.86 | 23.54 | 23.81 | 7,004,065 | +0.39(+1.67%) |