Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.70 | 27.31 | 26.02 | 26.15 | 28,888,970 | +0.70(+2.77%) |
Feb 25, 2021 | 25.19 | 27.08 | 24.57 | 25.45 | 20,341,664 | +0.20(+0.79%) |
Feb 24, 2021 | 24.64 | 25.51 | 24.56 | 25.25 | 9,167,225 | +0.53(+2.15%) |
Feb 23, 2021 | 24.27 | 24.76 | 23.91 | 24.72 | 13,121,678 | +0.23(+0.96%) |
Feb 22, 2021 | 24.36 | 24.69 | 24.19 | 24.48 | 10,551,378 | +0.02(+0.07%) |
Feb 19, 2021 | 24.10 | 24.49 | 24.05 | 24.46 | 9,947,332 | +0.62(+2.61%) |
Feb 18, 2021 | 23.55 | 23.88 | 23.43 | 23.84 | 8,137,033 | +0.12(+0.49%) |
Feb 17, 2021 | 24.37 | 24.45 | 23.68 | 23.72 | 10,417,616 | -0.79(-3.24%) |
Feb 16, 2021 | 24.85 | 24.99 | 24.37 | 24.52 | 7,068,447 | -0.30(-1.20%) |
Feb 12, 2021 | 24.72 | 24.82 | 24.58 | 24.82 | 4,365,992 | +0.10(+0.40%) |
Feb 11, 2021 | 24.64 | 24.81 | 24.31 | 24.72 | 6,940,948 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.85 | 24.32 | 24.51 | 6,943,027 | +0.05(+0.22%) |
Feb 09, 2021 | 24.67 | 24.87 | 24.45 | 24.45 | 7,827,056 | -0.19(-0.77%) |
Feb 08, 2021 | 23.80 | 24.70 | 23.75 | 24.64 | 9,331,529 | +1.04(+4.40%) |
Feb 05, 2021 | 23.47 | 23.99 | 23.43 | 23.61 | 8,050,808 | +0.18(+0.77%) |
Feb 04, 2021 | 22.76 | 23.43 | 22.67 | 23.43 | 7,713,877 | +0.65(+2.85%) |
Feb 03, 2021 | 22.44 | 22.87 | 22.36 | 22.78 | 6,979,591 | +0.31(+1.37%) |
Feb 02, 2021 | 22.37 | 22.57 | 22.27 | 22.47 | 6,593,528 | +0.37(+1.67%) |
Feb 01, 2021 | 22.10 | 22.19 | 21.76 | 22.10 | 10,360,445 | +0.13(+0.58%) |
Jan 29, 2021 | 22.35 | 22.56 | 21.73 | 21.97 | 16,247,734 | -0.48(-2.13%) |
Jan 28, 2021 | 22.55 | 22.88 | 22.43 | 22.45 | 10,294,513 | +0.02(+0.08%) |
Jan 27, 2021 | 21.90 | 22.78 | 21.81 | 22.43 | 14,343,588 | +0.21(+0.93%) |
Jan 26, 2021 | 22.74 | 22.89 | 22.02 | 22.22 | 12,790,298 | -0.36(-1.60%) |
Jan 25, 2021 | 22.77 | 22.81 | 22.04 | 22.59 | 11,025,917 | -0.23(-0.99%) |
Jan 22, 2021 | 22.67 | 22.88 | 22.54 | 22.81 | 7,404,860 | -0.08(-0.36%) |
Jan 21, 2021 | 22.94 | 22.96 | 22.55 | 22.89 | 7,931,601 | +0.14(+0.64%) |
Jan 20, 2021 | 22.77 | 22.86 | 22.62 | 22.75 | 6,946,106 | +0.05(+0.24%) |
Jan 19, 2021 | 22.86 | 22.91 | 22.56 | 22.69 | 7,526,498 | -0.03(-0.12%) |
Jan 15, 2021 | 22.98 | 23.08 | 22.56 | 22.72 | 9,266,157 | -0.41(-1.76%) |
Jan 14, 2021 | 23.09 | 23.41 | 23.07 | 23.13 | 9,183,258 | -0.08(-0.35%) |
Jan 13, 2021 | 23.46 | 23.51 | 23.20 | 23.21 | 7,307,595 | -0.18(-0.77%) |
Jan 12, 2021 | 23.32 | 23.61 | 23.24 | 23.39 | 8,065,464 | +0.12(+0.50%) |
Jan 11, 2021 | 23.02 | 23.40 | 22.87 | 23.27 | 9,867,000 | +0.23(+0.98%) |
Jan 08, 2021 | 23.19 | 23.42 | 22.92 | 23.05 | 8,323,987 | -0.20(-0.85%) |
Jan 07, 2021 | 22.81 | 23.29 | 22.62 | 23.24 | 10,289,470 | +0.71(+3.16%) |
Jan 06, 2021 | 22.22 | 22.91 | 22.22 | 22.53 | 9,384,923 | +0.45(+2.04%) |
Jan 05, 2021 | 21.74 | 22.31 | 21.74 | 22.08 | 8,703,333 | +0.32(+1.45%) |
Jan 04, 2021 | 22.30 | 22.51 | 21.53 | 21.76 | 8,907,659 | -0.43(-1.95%) |
Dec 31, 2020 | 22.20 | 22.20 | 22.20 | 8,370,694 | +0.24(+1.11%) | |
Dec 30, 2020 | 21.85 | 22.28 | 21.85 | 21.95 | 8,370,694 | +0.24(+1.12%) |
Dec 29, 2020 | 21.91 | 22.05 | 21.64 | 21.71 | 6,458,921 | -0.20(-0.91%) |
Dec 28, 2020 | 21.94 | 22.23 | 21.89 | 21.91 | 6,195,726 | +0.01(+0.04%) |
Dec 24, 2020 | 21.96 | 22.07 | 21.80 | 21.90 | 2,558,645 | +0.05(+0.21%) |
Dec 23, 2020 | 21.81 | 22.08 | 21.80 | 21.85 | 5,027,697 | +0.05(+0.21%) |
Dec 22, 2020 | 21.75 | 21.99 | 21.72 | 21.81 | 7,920,895 | +0.14(+0.67%) |
Dec 21, 2020 | 21.69 | 21.85 | 21.41 | 21.66 | 11,508,330 | -0.42(-1.88%) |
Dec 18, 2020 | 21.76 | 22.14 | 21.72 | 22.08 | 19,882,478 | +0.22(+0.99%) |
Dec 17, 2020 | 21.83 | 21.93 | 21.63 | 21.86 | 12,090,153 | +0.22(+1.00%) |
Dec 16, 2020 | 21.73 | 21.94 | 21.52 | 21.65 | 12,356,294 | +0.24(+1.14%) |
Dec 15, 2020 | 21.21 | 21.47 | 21.17 | 21.40 | 7,725,252 | +0.45(+2.15%) |
Dec 14, 2020 | 20.87 | 21.23 | 20.87 | 20.95 | 7,214,158 | +0.09(+0.43%) |
Dec 11, 2020 | 20.77 | 21.07 | 20.68 | 20.86 | 8,550,751 | -0.05(-0.26%) |
Dec 10, 2020 | 20.66 | 21.16 | 20.63 | 20.92 | 11,526,450 | -0.02(-0.09%) |
Dec 09, 2020 | 20.90 | 21.48 | 20.89 | 20.93 | 11,675,724 | -0.30(-1.40%) |
Dec 08, 2020 | 21.06 | 21.45 | 21.03 | 21.23 | 8,794,026 | +0.03(+0.14%) |
Dec 07, 2020 | 21.10 | 21.39 | 20.91 | 21.20 | 9,360,143 | -0.09(-0.42%) |
Dec 04, 2020 | 20.96 | 21.38 | 20.82 | 21.29 | 9,740,242 | +0.48(+2.32%) |
Dec 03, 2020 | 20.41 | 20.98 | 20.38 | 20.81 | 9,749,609 | +0.38(+1.84%) |
Dec 02, 2020 | 20.01 | 20.57 | 19.92 | 20.43 | 9,728,399 | +0.39(+1.97%) |