Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.51 | 27.78 | 26.27 | 27.37 | 1,489,200 | -0.11(-0.40%) |
Feb 25, 2021 | 28.60 | 28.69 | 27.30 | 27.48 | 1,178,826 | -0.95(-3.34%) |
Feb 24, 2021 | 27.04 | 28.46 | 26.87 | 28.43 | 1,488,876 | +1.74(+6.52%) |
Feb 23, 2021 | 26.85 | 27.15 | 25.42 | 26.69 | 1,098,437 | -0.40(-1.48%) |
Feb 22, 2021 | 27.00 | 28.00 | 26.83 | 27.09 | 1,331,531 | +0.17(+0.63%) |
Feb 19, 2021 | 26.27 | 27.04 | 25.99 | 26.92 | 1,191,400 | +0.61(+2.32%) |
Feb 18, 2021 | 26.43 | 26.46 | 25.39 | 26.31 | 1,005,580 | -0.03(-0.11%) |
Feb 17, 2021 | 25.54 | 26.53 | 25.08 | 26.34 | 1,700,370 | +0.42(+1.62%) |
Feb 16, 2021 | 25.19 | 25.93 | 24.75 | 25.92 | 1,052,417 | +0.82(+3.27%) |
Feb 12, 2021 | 25.39 | 25.43 | 24.73 | 25.10 | 607,800 | -0.51(-1.99%) |
Feb 11, 2021 | 24.78 | 25.94 | 24.55 | 25.61 | 1,595,362 | +0.93(+3.77%) |
Feb 10, 2021 | 24.85 | 25.03 | 24.18 | 24.68 | 765,243 | +0.02(+0.08%) |
Feb 09, 2021 | 25.41 | 25.41 | 24.62 | 24.66 | 965,934 | -0.84(-3.29%) |
Feb 08, 2021 | 26.28 | 26.67 | 25.38 | 25.50 | 1,501,466 | -0.54(-2.07%) |
Feb 05, 2021 | 25.95 | 26.30 | 25.34 | 26.04 | 814,700 | +0.24(+0.93%) |
Feb 04, 2021 | 24.78 | 25.80 | 24.66 | 25.80 | 1,083,806 | +1.14(+4.62%) |
Feb 03, 2021 | 23.91 | 24.89 | 23.77 | 24.66 | 1,141,795 | +1.05(+4.45%) |
Feb 02, 2021 | 23.28 | 23.85 | 22.77 | 23.61 | 1,380,098 | +0.60(+2.61%) |
Feb 01, 2021 | 23.07 | 23.29 | 22.29 | 23.01 | 1,031,545 | -0.06(-0.26%) |
Jan 29, 2021 | 23.62 | 23.80 | 22.82 | 23.07 | 1,538,300 | -0.51(-2.16%) |
Jan 28, 2021 | 22.99 | 24.07 | 22.99 | 23.58 | 1,418,035 | +0.69(+3.01%) |
Jan 27, 2021 | 23.95 | 24.24 | 22.75 | 22.89 | 1,576,381 | -1.50(-6.15%) |
Jan 26, 2021 | 24.75 | 24.97 | 24.04 | 24.39 | 943,078 | -0.03(-0.12%) |
Jan 25, 2021 | 24.50 | 25.84 | 23.79 | 24.42 | 2,266,589 | +0.10(+0.41%) |
Jan 22, 2021 | 23.98 | 24.42 | 23.57 | 24.32 | 1,044,600 | +0.23(+0.95%) |
Jan 21, 2021 | 23.69 | 24.39 | 23.68 | 24.09 | 1,219,465 | +0.49(+2.08%) |
Jan 20, 2021 | 23.73 | 24.39 | 23.50 | 23.60 | 878,013 | -0.02(-0.08%) |
Jan 19, 2021 | 24.42 | 24.57 | 23.61 | 23.62 | 1,066,456 | -0.64(-2.64%) |
Jan 15, 2021 | 23.45 | 24.26 | 23.16 | 24.26 | 1,390,000 | +0.56(+2.36%) |
Jan 14, 2021 | 23.93 | 24.76 | 23.57 | 23.70 | 2,376,119 | +0.00(+0.00%) |
Jan 13, 2021 | 22.98 | 24.28 | 22.62 | 23.70 | 1,866,779 | +0.44(+1.89%) |
Jan 12, 2021 | 23.00 | 23.91 | 22.39 | 23.26 | 3,710,108 | +0.22(+0.95%) |
Jan 11, 2021 | 21.19 | 23.82 | 21.19 | 23.04 | 3,928,002 | +1.51(+7.01%) |
Jan 08, 2021 | 21.44 | 21.91 | 21.01 | 21.53 | 1,367,800 | +0.32(+1.51%) |
Jan 07, 2021 | 22.32 | 22.69 | 21.07 | 21.21 | 1,311,976 | -1.03(-4.63%) |
Jan 06, 2021 | 21.98 | 22.65 | 21.67 | 22.24 | 1,857,289 | +0.87(+4.07%) |
Jan 05, 2021 | 20.26 | 22.12 | 20.26 | 21.37 | 2,320,836 | +0.88(+4.29%) |
Jan 04, 2021 | 20.51 | 21.25 | 20.25 | 20.49 | 2,065,755 | +0.13(+0.64%) |
Dec 31, 2020 | 20.36 | 20.36 | 20.36 | 1,023,219 | -0.35(-1.69%) | |
Dec 30, 2020 | 20.39 | 20.78 | 20.35 | 20.71 | 1,023,219 | +0.41(+2.02%) |
Dec 29, 2020 | 20.42 | 20.72 | 19.64 | 20.30 | 1,116,301 | -0.11(-0.54%) |
Dec 28, 2020 | 20.22 | 20.93 | 20.04 | 20.41 | 1,015,680 | +0.32(+1.59%) |
Dec 24, 2020 | 20.56 | 20.67 | 19.91 | 20.09 | 486,100 | -0.43(-2.10%) |
Dec 23, 2020 | 19.20 | 20.63 | 19.20 | 20.52 | 1,381,021 | +1.44(+7.55%) |
Dec 22, 2020 | 19.68 | 19.68 | 18.69 | 19.08 | 1,183,850 | -0.38(-1.95%) |
Dec 21, 2020 | 19.60 | 19.98 | 19.38 | 19.46 | 1,484,365 | -0.58(-2.89%) |
Dec 18, 2020 | 20.64 | 20.84 | 19.82 | 20.04 | 1,624,500 | -0.62(-3.00%) |
Dec 17, 2020 | 20.33 | 20.68 | 20.15 | 20.66 | 745,798 | +0.38(+1.87%) |
Dec 16, 2020 | 20.58 | 20.85 | 20.03 | 20.28 | 712,975 | -0.27(-1.31%) |
Dec 15, 2020 | 20.17 | 20.74 | 20.03 | 20.55 | 1,321,432 | +0.46(+2.29%) |
Dec 14, 2020 | 20.94 | 20.97 | 20.01 | 20.09 | 1,220,820 | -0.60(-2.90%) |
Dec 11, 2020 | 21.31 | 21.72 | 20.45 | 20.69 | 1,096,000 | -0.90(-4.17%) |
Dec 10, 2020 | 21.13 | 21.90 | 20.99 | 21.59 | 986,955 | +0.06(+0.28%) |
Dec 09, 2020 | 22.07 | 22.24 | 21.25 | 21.53 | 1,640,114 | -0.33(-1.51%) |
Dec 08, 2020 | 21.94 | 22.62 | 21.81 | 21.86 | 1,679,309 | -0.22(-1.00%) |
Dec 07, 2020 | 21.05 | 22.35 | 21.03 | 22.08 | 1,712,753 | +0.81(+3.81%) |
Dec 04, 2020 | 21.08 | 21.32 | 20.32 | 21.27 | 1,158,900 | +0.13(+0.61%) |
Dec 03, 2020 | 20.91 | 21.75 | 20.55 | 21.14 | 1,738,642 | +0.39(+1.88%) |
Dec 02, 2020 | 20.16 | 21.09 | 19.77 | 20.75 | 1,801,095 | +0.54(+2.67%) |