Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.79 | 25.62 | 24.20 | 25.22 | 2,661,500 | +0.33(+1.33%) |
Feb 25, 2021 | 26.04 | 26.20 | 24.83 | 24.89 | 2,344,319 | -1.13(-4.34%) |
Feb 24, 2021 | 25.70 | 26.34 | 25.58 | 26.02 | 2,319,646 | +0.42(+1.64%) |
Feb 23, 2021 | 25.78 | 25.86 | 25.06 | 25.60 | 2,932,171 | -0.39(-1.50%) |
Feb 22, 2021 | 25.50 | 26.47 | 25.50 | 25.99 | 2,330,190 | +0.18(+0.70%) |
Feb 19, 2021 | 25.86 | 26.26 | 25.73 | 25.81 | 2,621,500 | +0.32(+1.26%) |
Feb 18, 2021 | 25.81 | 26.14 | 25.49 | 25.49 | 1,776,394 | -0.51(-1.96%) |
Feb 17, 2021 | 25.71 | 26.02 | 25.34 | 26.00 | 2,528,982 | +0.11(+0.42%) |
Feb 16, 2021 | 25.65 | 26.00 | 25.41 | 25.89 | 3,293,610 | +0.10(+0.39%) |
Feb 12, 2021 | 26.19 | 26.31 | 25.51 | 25.79 | 2,609,300 | +0.16(+0.62%) |
Feb 11, 2021 | 25.66 | 26.15 | 25.39 | 25.63 | 1,626,769 | -0.08(-0.31%) |
Feb 10, 2021 | 26.51 | 26.57 | 25.59 | 25.71 | 2,204,098 | -0.71(-2.69%) |
Feb 09, 2021 | 25.55 | 26.69 | 25.21 | 26.42 | 3,110,823 | +0.94(+3.69%) |
Feb 08, 2021 | 26.23 | 26.40 | 24.86 | 25.48 | 4,159,369 | -0.46(-1.77%) |
Feb 05, 2021 | 26.44 | 26.65 | 25.58 | 25.94 | 4,760,900 | -0.50(-1.89%) |
Feb 04, 2021 | 25.64 | 26.50 | 25.40 | 26.44 | 3,575,672 | +0.82(+3.20%) |
Feb 03, 2021 | 25.68 | 26.09 | 25.26 | 25.62 | 3,604,329 | -0.04(-0.16%) |
Feb 02, 2021 | 26.44 | 26.44 | 25.10 | 25.66 | 7,067,081 | +0.16(+0.63%) |
Feb 01, 2021 | 28.50 | 29.31 | 24.17 | 25.50 | 13,614,122 | -2.70(-9.57%) |
Jan 29, 2021 | 28.75 | 29.11 | 28.16 | 28.20 | 2,298,200 | -1.04(-3.56%) |
Jan 28, 2021 | 28.93 | 29.69 | 28.16 | 29.24 | 3,145,099 | +0.77(+2.70%) |
Jan 27, 2021 | 28.62 | 29.21 | 28.20 | 28.47 | 2,840,909 | -0.88(-3.00%) |
Jan 26, 2021 | 29.32 | 29.45 | 28.90 | 29.35 | 1,640,643 | +0.20(+0.69%) |
Jan 25, 2021 | 29.22 | 29.39 | 28.59 | 29.15 | 2,522,752 | -0.08(-0.27%) |
Jan 22, 2021 | 28.76 | 29.52 | 28.73 | 29.23 | 2,523,500 | -0.07(-0.24%) |
Jan 21, 2021 | 28.95 | 29.94 | 28.71 | 29.30 | 2,415,927 | +0.48(+1.67%) |
Jan 20, 2021 | 28.43 | 28.97 | 28.25 | 28.82 | 1,474,227 | +0.61(+2.16%) |
Jan 19, 2021 | 28.50 | 28.67 | 28.03 | 28.21 | 2,258,359 | -0.29(-1.02%) |
Jan 15, 2021 | 28.64 | 29.76 | 27.98 | 28.50 | 3,412,500 | -0.47(-1.62%) |
Jan 14, 2021 | 28.46 | 29.10 | 28.29 | 28.97 | 1,352,456 | +0.71(+2.51%) |
Jan 13, 2021 | 28.42 | 28.78 | 28.09 | 28.26 | 2,715,687 | -0.04(-0.14%) |
Jan 12, 2021 | 28.20 | 28.65 | 27.90 | 28.30 | 2,068,399 | -0.09(-0.32%) |
Jan 11, 2021 | 28.47 | 28.84 | 28.22 | 28.39 | 3,502,962 | -1.21(-4.09%) |
Jan 08, 2021 | 29.20 | 30.14 | 28.92 | 29.60 | 7,229,300 | +0.69(+2.39%) |
Jan 07, 2021 | 29.01 | 29.61 | 27.75 | 28.91 | 12,350,394 | +2.46(+9.30%) |
Jan 06, 2021 | 25.87 | 27.43 | 25.87 | 26.45 | 4,121,433 | -0.43(-1.60%) |
Jan 05, 2021 | 26.21 | 27.35 | 26.00 | 26.88 | 3,705,486 | +0.96(+3.70%) |
Jan 04, 2021 | 26.95 | 28.14 | 25.56 | 25.92 | 7,395,932 | +0.17(+0.66%) |
Dec 31, 2020 | 25.75 | 25.75 | 25.75 | 4,084,008 | +1.41(+5.79%) | |
Dec 30, 2020 | 23.73 | 24.82 | 23.62 | 24.34 | 4,084,008 | +0.68(+2.87%) |
Dec 29, 2020 | 24.20 | 24.20 | 23.34 | 23.66 | 2,841,342 | -0.40(-1.66%) |
Dec 28, 2020 | 23.21 | 24.54 | 23.08 | 24.06 | 2,669,163 | +1.16(+5.07%) |
Dec 24, 2020 | 23.08 | 23.20 | 22.74 | 22.90 | 580,700 | +0.01(+0.04%) |
Dec 23, 2020 | 22.90 | 23.44 | 22.76 | 22.89 | 2,516,763 | +0.20(+0.88%) |
Dec 22, 2020 | 22.93 | 23.09 | 22.65 | 22.69 | 1,355,768 | -0.32(-1.39%) |
Dec 21, 2020 | 22.48 | 23.17 | 22.36 | 23.01 | 2,176,428 | -0.09(-0.39%) |
Dec 18, 2020 | 23.38 | 23.69 | 22.91 | 23.10 | 3,820,000 | -0.29(-1.24%) |
Dec 17, 2020 | 23.32 | 23.75 | 23.14 | 23.39 | 2,017,772 | +0.33(+1.43%) |
Dec 16, 2020 | 23.43 | 23.46 | 22.88 | 23.06 | 1,866,751 | -0.37(-1.58%) |
Dec 15, 2020 | 23.45 | 23.65 | 22.91 | 23.43 | 1,789,983 | +0.19(+0.82%) |
Dec 14, 2020 | 24.27 | 24.37 | 23.20 | 23.24 | 1,799,592 | -0.69(-2.88%) |
Dec 11, 2020 | 24.74 | 25.04 | 23.81 | 23.93 | 2,467,000 | -0.92(-3.70%) |
Dec 10, 2020 | 24.53 | 25.16 | 24.33 | 24.85 | 1,852,627 | +0.01(+0.04%) |
Dec 09, 2020 | 24.37 | 24.91 | 24.30 | 24.84 | 1,880,851 | +0.60(+2.48%) |
Dec 08, 2020 | 24.18 | 24.42 | 24.01 | 24.24 | 2,275,315 | +0.05(+0.21%) |
Dec 07, 2020 | 24.76 | 24.76 | 23.90 | 24.19 | 2,864,340 | -0.76(-3.05%) |
Dec 04, 2020 | 23.90 | 25.47 | 23.80 | 24.95 | 3,017,500 | +1.19(+5.01%) |
Dec 03, 2020 | 22.50 | 23.97 | 22.47 | 23.76 | 2,946,511 | +1.42(+6.36%) |
Dec 02, 2020 | 21.80 | 22.46 | 21.63 | 22.34 | 1,673,794 | +0.20(+0.90%) |