Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.18 | 23.35 | 22.54 | 22.78 | 5,057,438 | -0.55(-2.35%) |
Feb 25, 2021 | 24.47 | 24.61 | 23.23 | 23.33 | 3,997,776 | -0.98(-4.05%) |
Feb 24, 2021 | 23.66 | 24.34 | 23.59 | 24.31 | 2,697,953 | +0.75(+3.18%) |
Feb 23, 2021 | 23.85 | 23.85 | 23.08 | 23.56 | 2,375,177 | -0.23(-0.99%) |
Feb 22, 2021 | 23.80 | 24.22 | 23.72 | 23.80 | 3,195,329 | -0.15(-0.62%) |
Feb 19, 2021 | 23.73 | 24.03 | 23.59 | 23.94 | 4,928,063 | +0.45(+1.93%) |
Feb 18, 2021 | 23.94 | 24.13 | 23.49 | 23.49 | 2,851,102 | -0.60(-2.49%) |
Feb 17, 2021 | 24.30 | 24.37 | 23.84 | 24.09 | 2,971,739 | -0.35(-1.42%) |
Feb 16, 2021 | 24.25 | 24.82 | 24.11 | 24.44 | 3,465,449 | +0.40(+1.67%) |
Feb 12, 2021 | 23.63 | 24.13 | 23.55 | 24.04 | 3,294,797 | +0.35(+1.47%) |
Feb 11, 2021 | 23.92 | 23.98 | 23.52 | 23.69 | 2,472,915 | -0.21(-0.87%) |
Feb 10, 2021 | 23.42 | 24.11 | 23.39 | 23.90 | 3,475,497 | +0.73(+3.16%) |
Feb 09, 2021 | 23.12 | 23.26 | 22.74 | 23.17 | 3,257,601 | +0.03(+0.11%) |
Feb 08, 2021 | 22.66 | 23.16 | 22.63 | 23.14 | 2,666,659 | +0.64(+2.82%) |
Feb 05, 2021 | 22.50 | 22.60 | 22.25 | 22.51 | 2,271,406 | +0.16(+0.70%) |
Feb 04, 2021 | 22.47 | 22.57 | 22.06 | 22.35 | 3,634,363 | -0.16(-0.70%) |
Feb 03, 2021 | 22.35 | 22.62 | 21.86 | 22.51 | 3,883,351 | +0.21(+0.94%) |
Feb 02, 2021 | 23.51 | 24.01 | 22.15 | 22.30 | 6,050,447 | -0.84(-3.61%) |
Feb 01, 2021 | 22.99 | 23.23 | 22.34 | 23.13 | 3,881,117 | +0.25(+1.10%) |
Jan 29, 2021 | 23.99 | 24.09 | 22.73 | 22.88 | 12,102,255 | -1.25(-5.19%) |
Jan 28, 2021 | 23.80 | 24.37 | 23.77 | 24.13 | 3,868,937 | +0.49(+2.06%) |
Jan 27, 2021 | 23.79 | 24.88 | 23.50 | 23.65 | 9,963,298 | -0.39(-1.63%) |
Jan 26, 2021 | 23.29 | 24.18 | 23.29 | 24.04 | 5,218,996 | +0.97(+4.19%) |
Jan 25, 2021 | 22.87 | 23.22 | 22.61 | 23.07 | 3,838,027 | +0.03(+0.15%) |
Jan 22, 2021 | 22.80 | 23.20 | 22.79 | 23.04 | 3,169,903 | +0.01(+0.04%) |
Jan 21, 2021 | 23.53 | 23.62 | 23.02 | 23.03 | 3,346,025 | -0.50(-2.11%) |
Jan 20, 2021 | 23.63 | 23.74 | 23.28 | 23.53 | 2,620,354 | -0.10(-0.41%) |
Jan 19, 2021 | 23.32 | 23.79 | 23.09 | 23.62 | 2,944,132 | +0.50(+2.18%) |
Jan 15, 2021 | 23.26 | 23.59 | 23.04 | 23.12 | 3,569,746 | -0.49(-2.06%) |
Jan 14, 2021 | 23.13 | 23.70 | 22.91 | 23.60 | 2,938,030 | +0.58(+2.53%) |
Jan 13, 2021 | 23.15 | 23.26 | 22.79 | 23.02 | 3,269,802 | -0.07(-0.30%) |
Jan 12, 2021 | 22.56 | 23.22 | 22.52 | 23.09 | 4,140,610 | +0.68(+3.03%) |
Jan 11, 2021 | 21.98 | 22.47 | 21.85 | 22.41 | 3,176,737 | +0.41(+1.86%) |
Jan 08, 2021 | 22.33 | 22.33 | 21.69 | 22.00 | 3,797,817 | -0.18(-0.82%) |
Jan 07, 2021 | 22.45 | 22.59 | 22.06 | 22.18 | 3,606,546 | -0.03(-0.16%) |
Jan 06, 2021 | 21.67 | 22.42 | 21.58 | 22.22 | 4,869,583 | +1.09(+5.15%) |
Jan 05, 2021 | 20.85 | 21.25 | 20.85 | 21.13 | 4,082,858 | -0.05(-0.25%) |
Jan 04, 2021 | 21.76 | 21.80 | 21.04 | 21.18 | 3,925,009 | -0.57(-2.60%) |
Dec 31, 2020 | 21.75 | 21.75 | 21.75 | 2,278,940 | +0.18(+0.85%) | |
Dec 30, 2020 | 21.45 | 21.71 | 21.42 | 21.57 | 2,278,940 | +0.23(+1.06%) |
Dec 29, 2020 | 21.66 | 21.69 | 21.26 | 21.34 | 2,192,401 | -0.21(-0.96%) |
Dec 28, 2020 | 21.55 | 21.78 | 21.49 | 21.55 | 3,232,473 | +0.21(+0.97%) |
Dec 24, 2020 | 21.40 | 21.42 | 21.24 | 21.34 | 1,126,650 | +0.05(+0.24%) |
Dec 23, 2020 | 21.30 | 21.58 | 21.25 | 21.29 | 3,325,096 | +0.16(+0.77%) |
Dec 22, 2020 | 21.45 | 21.45 | 20.97 | 21.13 | 3,405,605 | -0.23(-1.09%) |
Dec 21, 2020 | 21.32 | 21.42 | 20.95 | 21.36 | 4,182,927 | -0.16(-0.76%) |
Dec 18, 2020 | 21.66 | 21.81 | 21.22 | 21.52 | 7,116,432 | -0.13(-0.60%) |
Dec 17, 2020 | 21.35 | 21.71 | 21.18 | 21.65 | 4,210,674 | +0.35(+1.66%) |
Dec 16, 2020 | 21.35 | 21.47 | 21.22 | 21.30 | 3,419,764 | +0.11(+0.53%) |
Dec 15, 2020 | 20.63 | 21.20 | 20.58 | 21.19 | 3,700,887 | +0.77(+3.75%) |
Dec 14, 2020 | 21.06 | 21.19 | 20.41 | 20.42 | 4,124,150 | -0.52(-2.47%) |
Dec 11, 2020 | 20.65 | 21.19 | 20.62 | 20.94 | 4,667,435 | +0.06(+0.29%) |
Dec 10, 2020 | 20.38 | 20.97 | 20.38 | 20.88 | 4,423,698 | +0.24(+1.17%) |
Dec 09, 2020 | 20.69 | 21.00 | 20.41 | 20.64 | 3,867,329 | +0.02(+0.08%) |
Dec 08, 2020 | 20.12 | 20.81 | 20.11 | 20.62 | 4,463,847 | +0.34(+1.66%) |
Dec 07, 2020 | 20.31 | 20.37 | 20.02 | 20.28 | 3,906,189 | -0.12(-0.59%) |
Dec 04, 2020 | 19.79 | 20.44 | 19.61 | 20.40 | 3,668,382 | +0.65(+3.27%) |
Dec 03, 2020 | 19.54 | 20.20 | 19.32 | 19.76 | 9,416,939 | +0.40(+2.09%) |
Dec 02, 2020 | 19.20 | 19.62 | 19.16 | 19.35 | 5,746,476 | +0.11(+0.58%) |