Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.06 | 26.28 | 24.80 | 25.87 | 16,768,034 | +0.43(+1.70%) |
Feb 25, 2021 | 23.98 | 25.74 | 23.73 | 25.43 | 18,125,452 | +1.70(+7.17%) |
Feb 24, 2021 | 24.79 | 24.98 | 23.66 | 23.73 | 11,392,417 | -0.81(-3.30%) |
Feb 23, 2021 | 25.11 | 25.96 | 24.29 | 24.54 | 16,233,163 | -0.08(-0.34%) |
Feb 22, 2021 | 24.63 | 24.70 | 24.16 | 24.63 | 8,870,411 | +0.52(+2.15%) |
Feb 19, 2021 | 23.72 | 24.17 | 23.67 | 24.11 | 5,259,844 | +0.15(+0.63%) |
Feb 18, 2021 | 24.17 | 24.50 | 23.83 | 23.96 | 7,966,903 | +0.31(+1.31%) |
Feb 17, 2021 | 24.03 | 24.22 | 23.62 | 23.65 | 6,617,826 | -0.01(-0.04%) |
Feb 16, 2021 | 23.39 | 23.82 | 23.35 | 23.66 | 5,634,774 | +0.05(+0.20%) |
Feb 12, 2021 | 24.16 | 24.16 | 23.57 | 23.61 | 4,298,667 | -0.35(-1.45%) |
Feb 11, 2021 | 23.88 | 24.47 | 23.80 | 23.96 | 6,651,408 | -0.12(-0.51%) |
Feb 10, 2021 | 23.70 | 24.57 | 23.68 | 24.08 | 7,864,156 | +0.01(+0.04%) |
Feb 09, 2021 | 24.19 | 24.26 | 23.94 | 24.07 | 3,581,147 | +0.08(+0.31%) |
Feb 08, 2021 | 24.24 | 24.42 | 24.00 | 24.00 | 4,601,722 | -0.55(-2.22%) |
Feb 05, 2021 | 24.45 | 24.79 | 24.40 | 24.54 | 5,754,413 | -0.32(-1.29%) |
Feb 04, 2021 | 25.51 | 25.54 | 24.84 | 24.86 | 5,664,549 | -0.87(-3.36%) |
Feb 03, 2021 | 25.58 | 25.99 | 25.35 | 25.73 | 6,170,494 | -0.04(-0.15%) |
Feb 02, 2021 | 26.19 | 26.20 | 25.42 | 25.76 | 8,019,248 | -1.16(-4.30%) |
Feb 01, 2021 | 27.52 | 28.02 | 26.67 | 26.92 | 7,997,658 | -1.36(-4.82%) |
Jan 29, 2021 | 27.16 | 28.71 | 26.92 | 28.28 | 14,623,697 | +1.57(+5.88%) |
Jan 28, 2021 | 27.01 | 27.10 | 25.77 | 26.71 | 10,130,546 | -0.72(-2.64%) |
Jan 27, 2021 | 26.30 | 27.91 | 26.28 | 27.44 | 15,061,619 | +1.85(+7.24%) |
Jan 26, 2021 | 25.25 | 25.61 | 25.16 | 25.58 | 9,415,842 | +0.12(+0.48%) |
Jan 25, 2021 | 25.59 | 26.64 | 25.37 | 25.46 | 12,700,879 | -0.30(-1.17%) |
Jan 22, 2021 | 25.90 | 25.96 | 25.52 | 25.76 | 8,401,186 | +0.28(+1.11%) |
Jan 21, 2021 | 25.43 | 25.68 | 25.34 | 25.48 | 4,384,050 | -0.06(-0.22%) |
Jan 20, 2021 | 26.15 | 26.24 | 25.35 | 25.54 | 4,565,662 | -1.18(-4.40%) |
Jan 19, 2021 | 26.71 | 27.09 | 26.53 | 26.71 | 4,227,553 | -0.61(-2.24%) |
Jan 15, 2021 | 27.09 | 27.75 | 26.90 | 27.32 | 6,400,478 | +0.56(+2.11%) |
Jan 14, 2021 | 26.29 | 26.81 | 26.15 | 26.76 | 4,272,458 | +0.33(+1.25%) |
Jan 13, 2021 | 26.67 | 26.85 | 26.20 | 26.43 | 3,593,593 | -0.14(-0.53%) |
Jan 12, 2021 | 26.67 | 27.18 | 26.43 | 26.57 | 4,861,524 | -0.14(-0.53%) |
Jan 11, 2021 | 26.90 | 26.90 | 26.29 | 26.71 | 5,813,111 | +0.56(+2.16%) |
Jan 08, 2021 | 26.34 | 27.04 | 26.10 | 26.15 | 5,632,706 | -0.42(-1.59%) |
Jan 07, 2021 | 27.28 | 27.32 | 26.43 | 26.57 | 5,352,485 | -1.22(-4.40%) |
Jan 06, 2021 | 28.74 | 28.83 | 27.04 | 27.80 | 7,838,535 | -0.56(-1.99%) |
Jan 05, 2021 | 29.16 | 29.16 | 28.08 | 28.36 | 5,718,938 | -0.56(-1.95%) |
Jan 04, 2021 | 27.47 | 29.86 | 27.47 | 28.92 | 6,409,605 | +1.08(+3.89%) |
Dec 31, 2020 | 27.84 | 27.84 | 27.84 | 2,533,266 | -0.38(-1.33%) | |
Dec 30, 2020 | 28.17 | 28.36 | 27.98 | 28.22 | 2,533,266 | -0.09(-0.33%) |
Dec 29, 2020 | 27.84 | 28.50 | 27.80 | 28.31 | 2,936,127 | +0.14(+0.50%) |
Dec 28, 2020 | 28.36 | 28.50 | 28.12 | 28.17 | 3,781,376 | -0.80(-2.76%) |
Dec 24, 2020 | 29.16 | 29.35 | 28.97 | 28.97 | 1,339,333 | -0.28(-0.96%) |
Dec 23, 2020 | 29.16 | 29.35 | 28.83 | 29.25 | 2,734,549 | -0.09(-0.32%) |
Dec 22, 2020 | 29.21 | 29.68 | 29.11 | 29.35 | 2,448,732 | +0.19(+0.65%) |
Dec 21, 2020 | 29.91 | 30.62 | 29.02 | 29.16 | 5,360,794 | +0.28(+0.98%) |
Dec 18, 2020 | 28.55 | 29.44 | 28.45 | 28.88 | 3,798,463 | +0.24(+0.82%) |
Dec 17, 2020 | 28.64 | 28.88 | 28.55 | 28.64 | 2,238,012 | -0.42(-1.46%) |
Dec 16, 2020 | 29.16 | 29.39 | 28.83 | 29.07 | 2,582,118 | -0.14(-0.48%) |
Dec 15, 2020 | 29.77 | 30.15 | 29.21 | 29.21 | 3,634,140 | -1.27(-4.17%) |
Dec 14, 2020 | 29.44 | 30.48 | 29.16 | 30.48 | 3,520,354 | +0.42(+1.41%) |
Dec 11, 2020 | 30.43 | 30.81 | 29.96 | 30.05 | 3,739,566 | +0.14(+0.47%) |
Dec 10, 2020 | 30.29 | 30.52 | 29.68 | 29.91 | 3,482,575 | +0.05(+0.16%) |
Dec 09, 2020 | 28.97 | 30.15 | 28.92 | 29.86 | 4,244,305 | +0.71(+2.42%) |
Dec 08, 2020 | 29.72 | 29.72 | 28.97 | 29.16 | 2,695,777 | -0.14(-0.48%) |
Dec 07, 2020 | 29.35 | 29.72 | 29.25 | 29.30 | 2,729,779 | +0.00(+0.00%) |
Dec 04, 2020 | 29.82 | 29.86 | 29.21 | 29.30 | 3,476,015 | -0.66(-2.20%) |
Dec 03, 2020 | 29.96 | 30.29 | 29.63 | 29.96 | 3,368,116 | +0.00(+0.00%) |
Dec 02, 2020 | 30.43 | 30.62 | 29.91 | 29.96 | 2,677,206 | -0.24(-0.78%) |