Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.87 | 22.14 | 21.59 | 21.80 | 6,666,378 | +0.00(+0.00%) |
Feb 25, 2021 | 22.40 | 22.69 | 21.66 | 21.80 | 7,839,815 | -0.58(-2.58%) |
Feb 24, 2021 | 21.95 | 22.37 | 21.90 | 22.37 | 5,139,224 | +0.50(+2.28%) |
Feb 23, 2021 | 21.82 | 21.98 | 21.38 | 21.87 | 4,880,863 | -0.05(-0.24%) |
Feb 22, 2021 | 21.85 | 22.21 | 21.74 | 21.93 | 8,065,211 | +0.05(+0.24%) |
Feb 19, 2021 | 21.64 | 22.14 | 21.64 | 21.87 | 6,263,217 | +0.37(+1.71%) |
Feb 18, 2021 | 21.82 | 21.90 | 21.43 | 21.51 | 7,999,464 | -0.42(-1.91%) |
Feb 17, 2021 | 22.37 | 22.40 | 21.77 | 21.93 | 8,000,625 | -0.50(-2.22%) |
Feb 16, 2021 | 22.40 | 22.42 | 22.16 | 22.42 | 7,253,310 | +0.18(+0.83%) |
Feb 12, 2021 | 22.16 | 22.37 | 22.06 | 22.24 | 5,573,374 | +0.05(+0.24%) |
Feb 11, 2021 | 22.69 | 22.87 | 22.03 | 22.19 | 11,474,395 | -0.52(-2.31%) |
Feb 10, 2021 | 22.53 | 22.82 | 22.48 | 22.71 | 8,135,671 | +0.26(+1.17%) |
Feb 09, 2021 | 22.61 | 22.63 | 22.21 | 22.45 | 5,481,056 | -0.18(-0.81%) |
Feb 08, 2021 | 22.56 | 22.82 | 22.56 | 22.63 | 6,432,935 | +0.16(+0.70%) |
Feb 05, 2021 | 22.21 | 22.53 | 22.15 | 22.48 | 6,000,975 | +0.37(+1.66%) |
Feb 04, 2021 | 21.95 | 22.21 | 21.93 | 22.11 | 5,173,695 | +0.18(+0.84%) |
Feb 03, 2021 | 22.03 | 22.21 | 21.90 | 21.93 | 3,565,385 | -0.08(-0.36%) |
Feb 02, 2021 | 21.85 | 22.08 | 21.77 | 22.01 | 5,608,579 | +0.26(+1.21%) |
Feb 01, 2021 | 21.38 | 21.74 | 21.24 | 21.74 | 6,243,493 | +0.45(+2.09%) |
Jan 29, 2021 | 21.82 | 21.91 | 21.19 | 21.30 | 9,362,074 | -0.55(-2.52%) |
Jan 28, 2021 | 21.59 | 21.87 | 21.53 | 21.85 | 5,376,477 | +0.31(+1.46%) |
Jan 27, 2021 | 22.03 | 22.08 | 21.51 | 21.53 | 6,451,279 | -0.58(-2.61%) |
Jan 26, 2021 | 22.16 | 22.35 | 21.98 | 22.11 | 4,911,320 | +0.05(+0.24%) |
Jan 25, 2021 | 21.93 | 22.16 | 21.77 | 22.06 | 4,401,576 | +0.13(+0.60%) |
Jan 22, 2021 | 21.87 | 21.98 | 21.72 | 21.93 | 4,013,232 | +0.00(+0.00%) |
Jan 21, 2021 | 21.77 | 22.11 | 21.66 | 21.93 | 4,843,521 | +0.21(+0.97%) |
Jan 20, 2021 | 21.64 | 21.87 | 21.56 | 21.72 | 4,703,808 | +0.13(+0.61%) |
Jan 19, 2021 | 21.77 | 21.82 | 21.56 | 21.59 | 4,742,050 | -0.16(-0.72%) |
Jan 15, 2021 | 21.74 | 21.77 | 21.53 | 21.74 | 3,893,092 | -0.05(-0.24%) |
Jan 14, 2021 | 21.66 | 21.82 | 21.45 | 21.80 | 4,376,756 | +0.26(+1.22%) |
Jan 13, 2021 | 21.53 | 21.72 | 21.53 | 21.53 | 2,800,191 | -0.03(-0.12%) |
Jan 12, 2021 | 21.53 | 21.61 | 21.43 | 21.56 | 3,582,965 | +0.10(+0.49%) |
Jan 11, 2021 | 21.64 | 21.90 | 21.45 | 21.45 | 3,556,885 | -0.29(-1.33%) |
Jan 08, 2021 | 21.56 | 21.74 | 21.38 | 21.74 | 4,349,212 | +0.18(+0.85%) |
Jan 07, 2021 | 21.69 | 21.82 | 21.56 | 21.56 | 4,691,326 | +0.00(+0.00%) |
Jan 06, 2021 | 21.53 | 21.90 | 21.51 | 21.56 | 5,833,942 | +0.05(+0.24%) |
Jan 05, 2021 | 21.61 | 21.82 | 21.45 | 21.51 | 5,280,720 | -0.08(-0.36%) |
Jan 04, 2021 | 22.24 | 22.24 | 21.38 | 21.59 | 8,427,762 | -0.58(-2.60%) |
Dec 31, 2020 | 22.16 | 22.16 | 22.16 | 5,373,027 | +0.24(+1.08%) | |
Dec 30, 2020 | 21.72 | 22.06 | 21.56 | 21.93 | 5,373,027 | +0.31(+1.46%) |
Dec 29, 2020 | 21.92 | 22.05 | 21.59 | 21.61 | 6,550,646 | -0.26(-1.17%) |
Dec 28, 2020 | 21.76 | 22.07 | 21.74 | 21.87 | 7,538,429 | +0.31(+1.42%) |
Dec 24, 2020 | 21.71 | 21.78 | 21.46 | 21.56 | 2,118,400 | -0.08(-0.35%) |
Dec 23, 2020 | 21.36 | 21.82 | 21.31 | 21.64 | 3,746,598 | +0.36(+1.68%) |
Dec 22, 2020 | 21.43 | 21.43 | 21.20 | 21.28 | 3,859,518 | -0.03(-0.12%) |
Dec 21, 2020 | 21.33 | 21.38 | 21.08 | 21.31 | 5,131,399 | -0.15(-0.71%) |
Dec 18, 2020 | 21.71 | 21.83 | 21.31 | 21.46 | 7,896,987 | -0.03(-0.12%) |
Dec 17, 2020 | 21.43 | 21.59 | 21.38 | 21.48 | 3,877,383 | +0.10(+0.48%) |
Dec 16, 2020 | 21.46 | 21.48 | 21.20 | 21.38 | 3,896,096 | -0.05(-0.24%) |
Dec 15, 2020 | 21.20 | 21.43 | 21.13 | 21.43 | 3,736,601 | +0.38(+1.82%) |
Dec 14, 2020 | 21.31 | 21.33 | 21.00 | 21.05 | 4,518,010 | +0.00(+0.00%) |
Dec 11, 2020 | 21.00 | 21.15 | 20.95 | 21.05 | 4,160,506 | +0.05(+0.24%) |
Dec 10, 2020 | 21.08 | 21.13 | 20.82 | 21.00 | 4,577,689 | -0.20(-0.96%) |
Dec 09, 2020 | 21.41 | 21.48 | 21.00 | 21.20 | 4,066,111 | -0.05(-0.24%) |
Dec 08, 2020 | 21.08 | 21.41 | 21.05 | 21.25 | 4,062,834 | +0.13(+0.60%) |
Dec 07, 2020 | 21.38 | 21.43 | 21.00 | 21.13 | 3,634,718 | -0.23(-1.08%) |
Dec 04, 2020 | 21.08 | 21.36 | 21.02 | 21.36 | 4,527,456 | +0.43(+2.08%) |
Dec 03, 2020 | 20.77 | 21.15 | 20.69 | 20.92 | 4,556,149 | +0.23(+1.11%) |
Dec 02, 2020 | 20.64 | 20.85 | 20.51 | 20.69 | 4,162,762 | +0.10(+0.50%) |