Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.36 | 23.81 | 22.98 | 23.50 | 5,805,022 | +0.28(+1.20%) |
Feb 25, 2021 | 24.04 | 24.08 | 23.12 | 23.22 | 3,585,731 | -0.82(-3.41%) |
Feb 24, 2021 | 23.63 | 24.10 | 23.37 | 24.04 | 5,147,620 | +0.37(+1.58%) |
Feb 23, 2021 | 23.71 | 23.81 | 23.16 | 23.66 | 4,179,710 | +0.08(+0.34%) |
Feb 22, 2021 | 22.72 | 23.75 | 22.72 | 23.58 | 4,949,132 | +0.83(+3.64%) |
Feb 19, 2021 | 22.28 | 22.82 | 22.23 | 22.75 | 4,449,410 | +0.67(+3.02%) |
Feb 18, 2021 | 22.43 | 22.43 | 21.94 | 22.09 | 4,451,837 | -0.31(-1.39%) |
Feb 17, 2021 | 22.02 | 22.51 | 21.81 | 22.40 | 2,817,344 | +0.26(+1.17%) |
Feb 16, 2021 | 22.04 | 22.18 | 21.65 | 22.14 | 2,889,962 | +0.21(+0.97%) |
Feb 12, 2021 | 21.72 | 21.96 | 21.69 | 21.93 | 2,316,982 | +0.13(+0.61%) |
Feb 11, 2021 | 21.79 | 21.84 | 21.50 | 21.79 | 4,604,746 | -0.06(-0.29%) |
Feb 10, 2021 | 22.70 | 22.70 | 21.33 | 21.86 | 10,153,232 | -1.55(-6.62%) |
Feb 09, 2021 | 23.56 | 23.62 | 23.15 | 23.40 | 6,220,678 | -0.28(-1.20%) |
Feb 08, 2021 | 23.33 | 23.73 | 23.12 | 23.69 | 5,305,230 | +0.56(+2.42%) |
Feb 05, 2021 | 23.11 | 23.66 | 23.03 | 23.13 | 5,604,700 | +0.15(+0.66%) |
Feb 04, 2021 | 22.71 | 23.10 | 22.67 | 22.98 | 4,107,169 | +0.30(+1.33%) |
Feb 03, 2021 | 22.31 | 22.90 | 22.27 | 22.67 | 3,543,618 | +0.28(+1.27%) |
Feb 02, 2021 | 22.39 | 22.58 | 22.10 | 22.39 | 4,391,204 | +0.29(+1.33%) |
Feb 01, 2021 | 21.52 | 22.15 | 21.36 | 22.10 | 3,450,447 | +0.67(+3.12%) |
Jan 29, 2021 | 21.86 | 22.00 | 21.27 | 21.43 | 7,181,780 | -0.49(-2.23%) |
Jan 28, 2021 | 22.19 | 22.38 | 21.86 | 21.92 | 6,173,878 | -0.05(-0.24%) |
Jan 27, 2021 | 22.18 | 22.76 | 21.80 | 21.97 | 4,956,072 | -0.47(-2.10%) |
Jan 26, 2021 | 22.14 | 22.53 | 22.03 | 22.44 | 3,126,421 | +0.49(+2.23%) |
Jan 25, 2021 | 21.62 | 22.12 | 21.60 | 21.95 | 3,086,903 | +0.07(+0.33%) |
Jan 22, 2021 | 21.89 | 21.94 | 21.53 | 21.88 | 3,195,047 | -0.09(-0.41%) |
Jan 21, 2021 | 21.93 | 22.36 | 21.85 | 21.97 | 3,767,240 | +0.00(+0.00%) |
Jan 20, 2021 | 22.32 | 22.32 | 21.69 | 21.97 | 3,348,536 | -0.22(-1.00%) |
Jan 19, 2021 | 22.30 | 22.38 | 21.96 | 22.19 | 4,416,393 | -0.01(-0.04%) |
Jan 15, 2021 | 22.11 | 22.26 | 21.70 | 22.20 | 3,649,525 | +0.01(+0.04%) |
Jan 14, 2021 | 21.86 | 22.38 | 21.76 | 22.19 | 4,250,617 | +0.44(+2.00%) |
Jan 13, 2021 | 21.76 | 22.10 | 21.60 | 21.76 | 3,245,550 | -0.10(-0.45%) |
Jan 12, 2021 | 21.79 | 21.99 | 21.59 | 21.86 | 3,456,831 | +0.12(+0.53%) |
Jan 11, 2021 | 21.46 | 21.79 | 21.35 | 21.74 | 3,336,462 | +0.07(+0.33%) |
Jan 08, 2021 | 21.77 | 21.97 | 21.50 | 21.67 | 4,221,722 | -0.11(-0.49%) |
Jan 07, 2021 | 22.25 | 22.46 | 21.73 | 21.78 | 5,179,156 | -0.53(-2.36%) |
Jan 06, 2021 | 21.37 | 22.43 | 21.37 | 22.30 | 6,169,663 | +1.59(+7.70%) |
Jan 05, 2021 | 20.61 | 20.95 | 20.52 | 20.71 | 3,375,986 | +0.11(+0.52%) |
Jan 04, 2021 | 20.89 | 21.03 | 20.52 | 20.60 | 3,569,261 | -0.34(-1.62%) |
Dec 31, 2020 | 20.94 | 20.94 | 20.94 | 2,068,182 | +0.05(+0.26%) | |
Dec 30, 2020 | 21.12 | 21.28 | 20.85 | 20.89 | 2,068,182 | -0.20(-0.93%) |
Dec 29, 2020 | 21.22 | 21.30 | 20.96 | 21.08 | 2,003,259 | -0.10(-0.46%) |
Dec 28, 2020 | 21.06 | 21.46 | 20.98 | 21.18 | 2,587,027 | +0.24(+1.15%) |
Dec 24, 2020 | 21.02 | 21.02 | 20.72 | 20.94 | 955,459 | +0.00(+0.00%) |
Dec 23, 2020 | 20.59 | 21.10 | 20.59 | 20.94 | 3,287,794 | +0.41(+1.99%) |
Dec 22, 2020 | 20.97 | 21.10 | 20.47 | 20.53 | 4,624,512 | -0.32(-1.54%) |
Dec 21, 2020 | 20.96 | 20.99 | 20.50 | 20.85 | 4,238,366 | -0.46(-2.17%) |
Dec 18, 2020 | 21.13 | 21.39 | 21.00 | 21.31 | 9,396,769 | +0.12(+0.59%) |
Dec 17, 2020 | 21.66 | 21.66 | 20.93 | 21.19 | 3,402,516 | -0.27(-1.24%) |
Dec 16, 2020 | 21.56 | 21.67 | 21.29 | 21.46 | 2,358,280 | -0.08(-0.37%) |
Dec 15, 2020 | 21.31 | 21.61 | 21.13 | 21.54 | 3,609,193 | +0.44(+2.07%) |
Dec 14, 2020 | 21.54 | 21.70 | 21.09 | 21.10 | 5,782,300 | -0.20(-0.92%) |
Dec 11, 2020 | 21.14 | 21.56 | 21.02 | 21.29 | 4,127,367 | +0.25(+1.18%) |
Dec 10, 2020 | 20.82 | 21.14 | 20.68 | 21.05 | 2,812,208 | -0.05(-0.25%) |
Dec 09, 2020 | 21.21 | 21.50 | 20.94 | 21.10 | 4,374,385 | +0.04(+0.17%) |
Dec 08, 2020 | 21.06 | 21.31 | 20.97 | 21.06 | 4,041,365 | -0.16(-0.75%) |
Dec 07, 2020 | 21.28 | 21.34 | 21.01 | 21.22 | 3,626,502 | -0.11(-0.50%) |
Dec 04, 2020 | 21.17 | 21.43 | 21.05 | 21.33 | 3,927,311 | +0.24(+1.14%) |
Dec 03, 2020 | 20.66 | 21.22 | 20.61 | 21.09 | 4,891,434 | +0.44(+2.11%) |
Dec 02, 2020 | 20.30 | 20.65 | 20.08 | 20.65 | 4,548,862 | +0.36(+1.80%) |