Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.17 | 26.02 | 24.46 | 25.65 | 1,225,800 | +0.43(+1.70%) |
Feb 25, 2021 | 26.13 | 26.47 | 25.10 | 25.22 | 578,208 | -0.81(-3.11%) |
Feb 24, 2021 | 25.36 | 26.42 | 25.11 | 26.03 | 755,225 | +0.65(+2.56%) |
Feb 23, 2021 | 25.13 | 25.59 | 24.88 | 25.38 | 712,949 | +0.00(+0.00%) |
Feb 22, 2021 | 24.74 | 25.96 | 24.54 | 25.38 | 871,552 | +0.63(+2.55%) |
Feb 19, 2021 | 24.99 | 25.29 | 24.72 | 24.75 | 477,300 | -0.11(-0.44%) |
Feb 18, 2021 | 24.59 | 25.01 | 24.48 | 24.86 | 401,351 | +0.02(+0.08%) |
Feb 17, 2021 | 24.14 | 24.84 | 23.95 | 24.84 | 581,228 | +0.59(+2.43%) |
Feb 16, 2021 | 23.72 | 24.32 | 23.65 | 24.25 | 488,681 | +0.61(+2.58%) |
Feb 12, 2021 | 23.26 | 23.67 | 23.11 | 23.64 | 304,400 | +0.36(+1.55%) |
Feb 11, 2021 | 23.20 | 23.28 | 22.91 | 23.28 | 433,263 | +0.22(+0.95%) |
Feb 10, 2021 | 23.41 | 23.41 | 22.42 | 23.06 | 639,401 | -0.16(-0.69%) |
Feb 09, 2021 | 23.23 | 23.56 | 22.48 | 23.22 | 668,380 | -0.11(-0.47%) |
Feb 08, 2021 | 23.02 | 23.33 | 22.57 | 23.33 | 1,026,160 | +0.51(+2.23%) |
Feb 05, 2021 | 23.57 | 23.60 | 22.48 | 22.82 | 1,228,300 | -0.30(-1.30%) |
Feb 04, 2021 | 22.24 | 24.15 | 21.29 | 23.12 | 2,079,442 | +0.18(+0.78%) |
Feb 03, 2021 | 22.82 | 23.29 | 22.36 | 22.94 | 1,776,593 | +0.29(+1.28%) |
Feb 02, 2021 | 22.93 | 22.93 | 22.12 | 22.65 | 1,495,389 | +0.12(+0.53%) |
Feb 01, 2021 | 21.74 | 22.93 | 21.15 | 22.53 | 1,245,218 | +0.77(+3.54%) |
Jan 29, 2021 | 21.84 | 22.26 | 21.40 | 21.76 | 936,400 | -0.25(-1.14%) |
Jan 28, 2021 | 21.86 | 22.28 | 21.62 | 22.01 | 758,204 | +0.20(+0.92%) |
Jan 27, 2021 | 22.26 | 22.34 | 21.72 | 21.81 | 806,545 | -0.85(-3.75%) |
Jan 26, 2021 | 22.75 | 22.97 | 22.39 | 22.66 | 510,867 | +0.07(+0.31%) |
Jan 25, 2021 | 22.64 | 22.97 | 22.15 | 22.59 | 815,880 | -0.13(-0.57%) |
Jan 22, 2021 | 23.18 | 23.23 | 22.17 | 22.72 | 932,000 | -0.56(-2.41%) |
Jan 21, 2021 | 23.60 | 23.95 | 23.26 | 23.28 | 717,985 | -0.53(-2.23%) |
Jan 20, 2021 | 23.66 | 24.15 | 23.03 | 23.81 | 1,665,780 | -0.20(-0.83%) |
Jan 19, 2021 | 23.75 | 24.04 | 23.48 | 24.01 | 759,061 | +0.55(+2.34%) |
Jan 15, 2021 | 23.68 | 23.77 | 23.01 | 23.46 | 717,100 | -0.28(-1.18%) |
Jan 14, 2021 | 22.91 | 23.95 | 22.80 | 23.74 | 1,284,281 | +0.90(+3.94%) |
Jan 13, 2021 | 23.11 | 23.13 | 22.59 | 22.84 | 474,242 | -0.20(-0.87%) |
Jan 12, 2021 | 22.98 | 23.20 | 22.55 | 23.04 | 737,169 | -0.07(-0.30%) |
Jan 11, 2021 | 23.13 | 23.36 | 22.64 | 23.11 | 807,395 | -0.29(-1.24%) |
Jan 08, 2021 | 23.85 | 24.04 | 23.22 | 23.40 | 1,034,700 | -0.34(-1.43%) |
Jan 07, 2021 | 24.02 | 24.40 | 23.47 | 23.74 | 1,359,758 | -0.47(-1.94%) |
Jan 06, 2021 | 25.08 | 25.53 | 23.78 | 24.21 | 8,651,301 | -1.00(-3.97%) |
Jan 05, 2021 | 25.31 | 25.49 | 24.59 | 25.21 | 1,195,827 | +0.11(+0.44%) |
Jan 04, 2021 | 25.31 | 25.85 | 24.02 | 25.10 | 1,787,328 | -0.09(-0.36%) |
Dec 31, 2020 | 25.19 | 25.19 | 25.19 | 432,075 | +1.74(+7.42%) | |
Dec 30, 2020 | 23.19 | 23.96 | 23.14 | 23.45 | 432,075 | +0.24(+1.03%) |
Dec 29, 2020 | 23.37 | 23.59 | 22.78 | 23.21 | 380,000 | -0.25(-1.07%) |
Dec 28, 2020 | 23.56 | 23.70 | 23.04 | 23.46 | 351,706 | +0.12(+0.51%) |
Dec 24, 2020 | 23.58 | 23.61 | 22.91 | 23.34 | 269,400 | -0.35(-1.48%) |
Dec 23, 2020 | 23.06 | 23.70 | 22.92 | 23.69 | 504,037 | +0.69(+3.00%) |
Dec 22, 2020 | 22.70 | 23.07 | 22.49 | 23.00 | 872,915 | +0.29(+1.28%) |
Dec 21, 2020 | 22.30 | 22.71 | 22.03 | 22.71 | 704,425 | +0.11(+0.49%) |
Dec 18, 2020 | 22.06 | 22.87 | 22.03 | 22.60 | 727,300 | +0.58(+2.63%) |
Dec 17, 2020 | 21.72 | 22.03 | 21.00 | 22.02 | 694,467 | +0.42(+1.94%) |
Dec 16, 2020 | 21.49 | 22.13 | 21.30 | 21.60 | 542,346 | +0.37(+1.74%) |
Dec 15, 2020 | 21.34 | 21.43 | 21.08 | 21.23 | 329,056 | +0.06(+0.28%) |
Dec 14, 2020 | 21.75 | 21.87 | 21.05 | 21.17 | 293,778 | -0.37(-1.72%) |
Dec 11, 2020 | 21.64 | 21.83 | 21.17 | 21.54 | 305,300 | -0.20(-0.92%) |
Dec 10, 2020 | 21.90 | 22.13 | 21.55 | 21.74 | 452,433 | -0.26(-1.18%) |
Dec 09, 2020 | 22.87 | 23.06 | 21.85 | 22.00 | 427,078 | -0.59(-2.61%) |
Dec 08, 2020 | 22.23 | 23.06 | 21.89 | 22.59 | 643,186 | +0.33(+1.48%) |
Dec 07, 2020 | 22.23 | 22.55 | 22.18 | 22.26 | 333,768 | -0.10(-0.45%) |
Dec 04, 2020 | 22.43 | 22.63 | 22.21 | 22.36 | 429,000 | +0.11(+0.49%) |
Dec 03, 2020 | 22.50 | 22.50 | 22.09 | 22.25 | 415,701 | -0.24(-1.07%) |
Dec 02, 2020 | 21.73 | 22.62 | 21.49 | 22.49 | 682,889 | +0.56(+2.55%) |