Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.00 | 25.45 | 24.61 | 24.84 | 1,374,755 | -0.07(-0.27%) |
Feb 25, 2021 | 25.78 | 25.85 | 24.85 | 24.91 | 1,326,613 | -0.85(-3.31%) |
Feb 24, 2021 | 25.46 | 26.01 | 25.09 | 25.76 | 1,673,634 | +0.44(+1.76%) |
Feb 23, 2021 | 24.89 | 25.48 | 24.73 | 25.31 | 1,881,226 | +0.41(+1.63%) |
Feb 22, 2021 | 23.73 | 25.11 | 23.55 | 24.91 | 2,424,067 | +1.09(+4.57%) |
Feb 19, 2021 | 22.79 | 24.03 | 22.79 | 23.82 | 2,210,707 | +1.11(+4.87%) |
Feb 18, 2021 | 23.14 | 23.30 | 22.71 | 22.71 | 1,756,445 | -0.51(-2.20%) |
Feb 17, 2021 | 23.02 | 23.30 | 22.88 | 23.22 | 1,355,527 | +0.15(+0.66%) |
Feb 16, 2021 | 22.43 | 23.20 | 22.29 | 23.07 | 1,866,247 | +0.94(+4.23%) |
Feb 12, 2021 | 21.62 | 22.17 | 21.61 | 22.14 | 943,670 | +0.42(+1.92%) |
Feb 11, 2021 | 21.78 | 22.09 | 21.40 | 21.72 | 814,196 | +0.01(+0.04%) |
Feb 10, 2021 | 22.29 | 22.39 | 21.58 | 21.71 | 1,400,804 | -0.44(-2.01%) |
Feb 09, 2021 | 22.47 | 22.67 | 21.74 | 22.16 | 2,167,521 | -0.66(-2.90%) |
Feb 08, 2021 | 22.67 | 22.87 | 22.52 | 22.82 | 1,309,013 | +0.26(+1.13%) |
Feb 05, 2021 | 22.59 | 22.68 | 22.27 | 22.56 | 1,488,498 | +0.28(+1.27%) |
Feb 04, 2021 | 22.21 | 22.62 | 22.14 | 22.28 | 1,607,703 | +0.22(+0.99%) |
Feb 03, 2021 | 21.58 | 22.18 | 21.46 | 22.06 | 2,136,725 | +0.52(+2.42%) |
Feb 02, 2021 | 21.53 | 21.55 | 21.07 | 21.54 | 2,079,599 | +0.36(+1.70%) |
Feb 01, 2021 | 21.57 | 21.59 | 20.80 | 21.18 | 2,127,855 | +0.01(+0.04%) |
Jan 29, 2021 | 21.40 | 21.42 | 20.67 | 21.17 | 16,104,773 | -0.44(-2.06%) |
Jan 28, 2021 | 21.13 | 21.95 | 20.89 | 21.62 | 2,903,752 | +0.66(+3.16%) |
Jan 27, 2021 | 21.39 | 21.51 | 20.63 | 20.95 | 3,079,596 | -0.96(-4.40%) |
Jan 26, 2021 | 22.34 | 22.41 | 21.72 | 21.92 | 2,631,868 | -0.13(-0.60%) |
Jan 25, 2021 | 21.98 | 22.15 | 21.64 | 22.05 | 3,554,495 | -0.30(-1.35%) |
Jan 22, 2021 | 22.05 | 22.44 | 21.92 | 22.35 | 976,652 | +0.00(+0.00%) |
Jan 21, 2021 | 22.79 | 23.08 | 22.33 | 22.35 | 1,449,315 | -0.59(-2.58%) |
Jan 20, 2021 | 22.66 | 22.98 | 22.40 | 22.94 | 1,408,158 | +0.25(+1.12%) |
Jan 19, 2021 | 23.06 | 23.15 | 22.37 | 22.69 | 1,073,440 | -0.09(-0.41%) |
Jan 15, 2021 | 22.81 | 23.10 | 22.47 | 22.79 | 1,412,995 | -0.34(-1.46%) |
Jan 14, 2021 | 23.03 | 23.48 | 22.84 | 23.12 | 864,632 | +0.25(+1.11%) |
Jan 13, 2021 | 23.05 | 23.10 | 22.64 | 22.87 | 964,628 | -0.10(-0.45%) |
Jan 12, 2021 | 22.87 | 23.14 | 22.78 | 22.97 | 830,096 | +0.19(+0.82%) |
Jan 11, 2021 | 22.48 | 22.82 | 22.37 | 22.79 | 1,119,306 | -0.08(-0.37%) |
Jan 08, 2021 | 23.09 | 23.27 | 22.52 | 22.87 | 1,496,363 | +0.06(+0.25%) |
Jan 07, 2021 | 23.40 | 23.45 | 22.79 | 22.81 | 1,450,995 | -0.23(-1.02%) |
Jan 06, 2021 | 22.38 | 23.32 | 22.36 | 23.05 | 1,705,737 | +1.17(+5.37%) |
Jan 05, 2021 | 21.16 | 22.15 | 21.03 | 21.87 | 1,535,771 | +0.70(+3.33%) |
Jan 04, 2021 | 21.86 | 22.36 | 21.10 | 21.17 | 1,175,390 | -0.70(-3.22%) |
Dec 31, 2020 | 21.87 | 21.87 | 21.87 | 632,931 | +0.02(+0.09%) | |
Dec 30, 2020 | 21.52 | 21.98 | 21.50 | 21.86 | 632,931 | +0.39(+1.84%) |
Dec 29, 2020 | 21.79 | 21.79 | 21.32 | 21.46 | 925,880 | -0.25(-1.17%) |
Dec 28, 2020 | 21.96 | 22.02 | 21.63 | 21.71 | 668,622 | -0.02(-0.09%) |
Dec 24, 2020 | 21.77 | 21.79 | 21.52 | 21.73 | 183,452 | +0.04(+0.17%) |
Dec 23, 2020 | 21.49 | 21.78 | 21.42 | 21.70 | 600,996 | +0.44(+2.08%) |
Dec 22, 2020 | 21.42 | 21.42 | 21.10 | 21.25 | 488,563 | -0.10(-0.48%) |
Dec 21, 2020 | 21.26 | 21.50 | 20.82 | 21.36 | 813,170 | -0.08(-0.39%) |
Dec 18, 2020 | 21.80 | 21.84 | 21.18 | 21.44 | 1,978,045 | -0.26(-1.21%) |
Dec 17, 2020 | 22.03 | 22.03 | 21.49 | 21.71 | 1,638,333 | -0.14(-0.64%) |
Dec 16, 2020 | 22.33 | 22.33 | 21.69 | 21.85 | 1,084,413 | -0.31(-1.40%) |
Dec 15, 2020 | 22.03 | 22.22 | 21.75 | 22.16 | 1,385,614 | +0.22(+0.98%) |
Dec 14, 2020 | 22.61 | 22.61 | 21.79 | 21.94 | 727,013 | -0.36(-1.60%) |
Dec 11, 2020 | 22.21 | 22.58 | 22.17 | 22.30 | 793,539 | -0.24(-1.08%) |
Dec 10, 2020 | 22.32 | 22.67 | 22.13 | 22.54 | 1,160,047 | -0.09(-0.42%) |
Dec 09, 2020 | 22.82 | 22.87 | 22.36 | 22.64 | 1,124,107 | +0.04(+0.17%) |
Dec 08, 2020 | 22.78 | 22.96 | 22.54 | 22.60 | 1,239,702 | +0.44(+1.99%) |
Dec 07, 2020 | 22.30 | 22.33 | 21.86 | 22.16 | 733,715 | -0.10(-0.46%) |
Dec 04, 2020 | 21.79 | 22.30 | 21.78 | 22.26 | 688,237 | +0.67(+3.09%) |
Dec 03, 2020 | 21.86 | 21.91 | 21.55 | 21.59 | 610,591 | -0.14(-0.65%) |
Dec 02, 2020 | 21.39 | 21.81 | 21.39 | 21.73 | 843,609 | +0.12(+0.56%) |