Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.87 | 21.90 | 21.16 | 21.21 | 2,505,669 | -0.71(-3.23%) |
Feb 25, 2021 | 22.12 | 22.55 | 21.81 | 21.91 | 1,408,002 | -0.11(-0.48%) |
Feb 24, 2021 | 22.88 | 22.99 | 22.00 | 22.02 | 1,455,761 | -0.91(-3.98%) |
Feb 23, 2021 | 22.72 | 23.05 | 22.49 | 22.93 | 2,184,292 | +0.10(+0.42%) |
Feb 22, 2021 | 22.89 | 23.21 | 22.72 | 22.83 | 1,846,126 | +0.00(+0.00%) |
Feb 19, 2021 | 22.90 | 23.12 | 22.64 | 22.83 | 2,206,919 | -0.14(-0.59%) |
Feb 18, 2021 | 23.10 | 23.22 | 22.92 | 22.97 | 1,430,162 | -0.17(-0.75%) |
Feb 17, 2021 | 23.13 | 23.22 | 22.81 | 23.15 | 1,424,646 | +0.10(+0.42%) |
Feb 16, 2021 | 22.75 | 23.19 | 22.48 | 23.05 | 2,345,593 | +0.26(+1.15%) |
Feb 12, 2021 | 23.08 | 23.09 | 22.50 | 22.79 | 5,163,600 | +0.67(+3.03%) |
Feb 11, 2021 | 22.58 | 22.92 | 21.94 | 22.12 | 2,710,257 | -0.25(-1.13%) |
Feb 10, 2021 | 23.71 | 23.71 | 22.35 | 22.37 | 3,347,469 | -1.25(-5.30%) |
Feb 09, 2021 | 24.01 | 24.11 | 23.18 | 23.62 | 2,062,950 | -0.42(-1.74%) |
Feb 08, 2021 | 25.22 | 25.25 | 23.48 | 24.04 | 3,323,539 | -1.02(-4.06%) |
Feb 05, 2021 | 24.95 | 25.23 | 24.75 | 25.06 | 2,272,174 | +0.41(+1.65%) |
Feb 04, 2021 | 24.25 | 24.94 | 24.22 | 24.65 | 2,059,841 | +0.40(+1.64%) |
Feb 03, 2021 | 24.01 | 24.45 | 23.83 | 24.25 | 1,341,066 | +0.24(+1.01%) |
Feb 02, 2021 | 23.87 | 24.53 | 23.66 | 24.01 | 1,998,409 | +0.19(+0.81%) |
Feb 01, 2021 | 23.17 | 23.92 | 22.83 | 23.81 | 1,551,541 | +0.87(+3.81%) |
Jan 29, 2021 | 23.20 | 23.38 | 22.75 | 22.94 | 1,703,125 | -0.38(-1.62%) |
Jan 28, 2021 | 22.69 | 23.57 | 22.32 | 23.32 | 1,296,760 | +0.84(+3.76%) |
Jan 27, 2021 | 23.40 | 23.99 | 22.41 | 22.48 | 2,630,408 | -1.05(-4.45%) |
Jan 26, 2021 | 24.03 | 24.26 | 23.47 | 23.52 | 1,196,129 | -0.33(-1.38%) |
Jan 25, 2021 | 23.96 | 24.25 | 23.67 | 23.85 | 2,260,080 | -0.16(-0.69%) |
Jan 22, 2021 | 24.08 | 24.28 | 23.79 | 24.02 | 984,598 | -0.21(-0.88%) |
Jan 21, 2021 | 24.46 | 24.46 | 24.08 | 24.23 | 1,213,105 | -0.10(-0.40%) |
Jan 20, 2021 | 24.45 | 24.78 | 24.04 | 24.33 | 1,809,153 | +0.07(+0.28%) |
Jan 19, 2021 | 24.39 | 24.39 | 23.90 | 24.26 | 1,070,168 | +0.01(+0.04%) |
Jan 15, 2021 | 24.85 | 24.85 | 24.25 | 24.25 | 1,321,079 | -0.60(-2.42%) |
Jan 14, 2021 | 24.81 | 25.07 | 24.64 | 24.85 | 1,839,075 | -0.02(-0.08%) |
Jan 13, 2021 | 25.14 | 25.27 | 24.58 | 24.87 | 1,538,537 | -0.30(-1.19%) |
Jan 12, 2021 | 24.96 | 25.31 | 24.81 | 25.17 | 1,923,344 | +0.14(+0.54%) |
Jan 11, 2021 | 24.54 | 25.45 | 24.36 | 25.04 | 2,272,583 | +0.33(+1.33%) |
Jan 08, 2021 | 25.08 | 25.25 | 24.50 | 24.71 | 2,539,998 | -0.38(-1.51%) |
Jan 07, 2021 | 24.25 | 25.69 | 24.21 | 25.09 | 3,960,168 | +1.13(+4.70%) |
Jan 06, 2021 | 23.58 | 24.17 | 23.39 | 23.96 | 4,381,839 | +0.65(+2.79%) |
Jan 05, 2021 | 23.71 | 23.75 | 23.19 | 23.31 | 3,300,229 | -0.28(-1.19%) |
Jan 04, 2021 | 23.90 | 24.39 | 23.05 | 23.59 | 5,477,825 | -0.56(-2.33%) |
Dec 31, 2020 | 24.15 | 24.15 | 24.15 | 1,538,127 | -0.49(-2.01%) | |
Dec 30, 2020 | 25.15 | 25.47 | 24.56 | 24.65 | 1,538,127 | -0.45(-1.78%) |
Dec 29, 2020 | 25.56 | 25.78 | 25.07 | 25.09 | 762,050 | -0.37(-1.45%) |
Dec 28, 2020 | 26.09 | 26.09 | 25.22 | 25.46 | 1,285,192 | -0.23(-0.91%) |
Dec 24, 2020 | 25.73 | 26.14 | 25.56 | 25.70 | 289,884 | -0.19(-0.75%) |
Dec 23, 2020 | 26.10 | 26.28 | 25.73 | 25.89 | 601,586 | -0.26(-1.00%) |
Dec 22, 2020 | 26.45 | 26.70 | 25.78 | 26.15 | 668,518 | -0.29(-1.10%) |
Dec 21, 2020 | 26.38 | 26.81 | 25.91 | 26.44 | 941,943 | -0.09(-0.33%) |
Dec 18, 2020 | 26.57 | 27.02 | 26.34 | 26.53 | 2,087,645 | +0.07(+0.26%) |
Dec 17, 2020 | 26.30 | 26.86 | 26.18 | 26.46 | 1,000,289 | +0.30(+1.15%) |
Dec 16, 2020 | 25.17 | 26.23 | 24.94 | 26.16 | 1,182,013 | +0.94(+3.73%) |
Dec 15, 2020 | 25.12 | 25.70 | 24.74 | 25.22 | 1,207,136 | +0.23(+0.93%) |
Dec 14, 2020 | 25.05 | 25.27 | 24.31 | 24.99 | 2,820,091 | +0.20(+0.82%) |
Dec 11, 2020 | 24.87 | 24.98 | 24.52 | 24.78 | 1,403,137 | -0.16(-0.66%) |
Dec 10, 2020 | 25.14 | 25.30 | 24.81 | 24.95 | 676,178 | -0.30(-1.19%) |
Dec 09, 2020 | 26.12 | 26.14 | 24.93 | 25.25 | 1,287,982 | -0.66(-2.55%) |
Dec 08, 2020 | 25.98 | 26.39 | 25.86 | 25.91 | 544,158 | -0.28(-1.07%) |
Dec 07, 2020 | 26.06 | 26.64 | 25.75 | 26.19 | 628,321 | -0.05(-0.18%) |
Dec 04, 2020 | 26.08 | 26.38 | 26.08 | 26.24 | 430,497 | +0.25(+0.97%) |
Dec 03, 2020 | 26.12 | 26.38 | 25.74 | 25.99 | 443,287 | -0.13(-0.48%) |
Dec 02, 2020 | 26.37 | 26.37 | 25.77 | 26.11 | 653,585 | -0.11(-0.41%) |