Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.38 | 22.51 | 21.59 | 21.88 | 4,913,186 | -0.62(-2.77%) |
Feb 25, 2021 | 23.07 | 23.24 | 22.18 | 22.50 | 4,271,571 | -0.45(-1.94%) |
Feb 24, 2021 | 22.28 | 23.07 | 22.24 | 22.94 | 3,860,458 | +0.69(+3.11%) |
Feb 23, 2021 | 22.08 | 22.27 | 21.00 | 22.25 | 4,292,190 | +0.28(+1.26%) |
Feb 22, 2021 | 21.58 | 22.31 | 21.58 | 21.98 | 3,762,977 | +0.41(+1.89%) |
Feb 19, 2021 | 21.43 | 21.67 | 21.36 | 21.57 | 1,986,394 | +0.25(+1.15%) |
Feb 18, 2021 | 21.88 | 21.88 | 21.25 | 21.32 | 3,288,112 | -0.62(-2.80%) |
Feb 17, 2021 | 22.00 | 22.08 | 21.45 | 21.94 | 3,203,945 | -0.04(-0.17%) |
Feb 16, 2021 | 22.01 | 22.17 | 21.91 | 21.98 | 3,423,580 | +0.32(+1.49%) |
Feb 12, 2021 | 21.37 | 21.74 | 21.31 | 21.65 | 2,604,785 | +0.28(+1.33%) |
Feb 11, 2021 | 21.47 | 21.59 | 21.04 | 21.37 | 2,707,363 | +0.01(+0.04%) |
Feb 10, 2021 | 21.34 | 21.42 | 21.04 | 21.36 | 5,120,137 | +0.06(+0.28%) |
Feb 09, 2021 | 21.47 | 21.47 | 21.14 | 21.30 | 2,405,063 | -0.21(-0.98%) |
Feb 08, 2021 | 21.31 | 21.53 | 21.24 | 21.51 | 3,922,669 | +0.38(+1.81%) |
Feb 05, 2021 | 21.22 | 21.37 | 20.99 | 21.13 | 2,460,834 | +0.14(+0.64%) |
Feb 04, 2021 | 21.04 | 21.18 | 20.87 | 20.99 | 3,065,094 | +0.09(+0.43%) |
Feb 03, 2021 | 20.65 | 21.01 | 20.60 | 20.90 | 3,310,073 | +0.37(+1.79%) |
Feb 02, 2021 | 20.63 | 20.88 | 20.47 | 20.54 | 2,755,637 | +0.20(+0.96%) |
Feb 01, 2021 | 20.55 | 20.62 | 20.07 | 20.34 | 4,111,099 | +0.04(+0.18%) |
Jan 29, 2021 | 20.45 | 20.75 | 20.12 | 20.30 | 4,106,275 | -0.26(-1.28%) |
Jan 28, 2021 | 20.18 | 20.61 | 20.18 | 20.57 | 3,289,365 | +0.50(+2.51%) |
Jan 27, 2021 | 20.42 | 20.68 | 19.99 | 20.06 | 5,312,318 | -0.55(-2.66%) |
Jan 26, 2021 | 20.93 | 21.31 | 20.59 | 20.61 | 3,100,213 | -0.16(-0.76%) |
Jan 25, 2021 | 20.77 | 20.87 | 20.36 | 20.77 | 3,126,851 | -0.03(-0.14%) |
Jan 22, 2021 | 20.61 | 20.85 | 20.35 | 20.80 | 5,123,251 | -0.18(-0.86%) |
Jan 21, 2021 | 21.74 | 21.80 | 20.79 | 20.98 | 5,098,242 | -0.72(-3.32%) |
Jan 20, 2021 | 22.17 | 22.22 | 21.59 | 21.70 | 4,151,744 | -0.27(-1.23%) |
Jan 19, 2021 | 22.29 | 22.32 | 21.86 | 21.97 | 4,547,558 | -0.18(-0.81%) |
Jan 15, 2021 | 22.28 | 22.28 | 21.62 | 22.15 | 7,734,906 | -0.29(-1.30%) |
Jan 14, 2021 | 22.22 | 22.61 | 22.19 | 22.44 | 3,867,098 | +0.29(+1.29%) |
Jan 13, 2021 | 22.07 | 22.28 | 21.96 | 22.16 | 3,369,150 | +0.13(+0.58%) |
Jan 12, 2021 | 21.26 | 22.11 | 21.26 | 22.03 | 4,507,824 | +1.01(+4.78%) |
Jan 11, 2021 | 20.60 | 21.14 | 20.39 | 21.02 | 3,380,308 | +0.18(+0.86%) |
Jan 08, 2021 | 21.32 | 21.34 | 20.62 | 20.84 | 3,246,782 | -0.27(-1.28%) |
Jan 07, 2021 | 20.89 | 21.29 | 20.73 | 21.11 | 4,593,537 | +0.35(+1.66%) |
Jan 06, 2021 | 20.23 | 20.83 | 19.77 | 20.77 | 6,991,119 | +0.89(+4.45%) |
Jan 05, 2021 | 19.26 | 20.41 | 19.14 | 19.88 | 7,112,331 | +0.79(+4.13%) |
Jan 04, 2021 | 19.60 | 19.66 | 18.93 | 19.09 | 9,441,967 | -0.17(-0.86%) |
Dec 31, 2020 | 19.26 | 19.26 | 19.26 | 6,088,294 | +0.14(+0.71%) | |
Dec 30, 2020 | 19.24 | 19.45 | 19.09 | 19.12 | 6,088,294 | -0.12(-0.62%) |
Dec 29, 2020 | 19.36 | 19.48 | 19.06 | 19.24 | 4,113,769 | -0.08(-0.43%) |
Dec 28, 2020 | 19.73 | 19.84 | 19.13 | 19.33 | 4,066,198 | -0.32(-1.60%) |
Dec 24, 2020 | 19.82 | 19.82 | 19.39 | 19.64 | 1,614,664 | -0.19(-0.95%) |
Dec 23, 2020 | 19.79 | 20.14 | 19.71 | 19.83 | 3,046,339 | +0.12(+0.61%) |
Dec 22, 2020 | 19.69 | 19.99 | 19.45 | 19.71 | 4,237,552 | -0.04(-0.23%) |
Dec 21, 2020 | 19.78 | 20.00 | 19.45 | 19.75 | 6,464,175 | -0.56(-2.77%) |
Dec 18, 2020 | 20.45 | 20.50 | 20.10 | 20.32 | 3,490,334 | -0.11(-0.55%) |
Dec 17, 2020 | 20.67 | 20.70 | 20.28 | 20.43 | 3,423,880 | -0.16(-0.77%) |
Dec 16, 2020 | 20.91 | 20.99 | 20.44 | 20.59 | 3,755,665 | -0.31(-1.47%) |
Dec 15, 2020 | 20.58 | 21.06 | 20.23 | 20.90 | 7,540,127 | +0.47(+2.28%) |
Dec 14, 2020 | 21.40 | 21.50 | 20.33 | 20.43 | 5,880,161 | -0.71(-3.34%) |
Dec 11, 2020 | 21.20 | 21.36 | 20.91 | 21.14 | 2,889,448 | -0.16(-0.74%) |
Dec 10, 2020 | 20.46 | 21.39 | 20.46 | 21.29 | 4,557,308 | +0.71(+3.46%) |
Dec 09, 2020 | 21.16 | 21.52 | 20.27 | 20.58 | 6,359,422 | -0.37(-1.76%) |
Dec 08, 2020 | 20.76 | 21.33 | 20.75 | 20.95 | 3,822,705 | +0.09(+0.43%) |
Dec 07, 2020 | 21.20 | 21.20 | 20.68 | 20.86 | 3,584,137 | -0.41(-1.94%) |
Dec 04, 2020 | 20.75 | 21.54 | 20.70 | 21.27 | 7,053,946 | +0.79(+3.85%) |
Dec 03, 2020 | 19.69 | 20.73 | 19.53 | 20.48 | 6,695,074 | +0.83(+4.20%) |
Dec 02, 2020 | 18.91 | 19.79 | 18.85 | 19.66 | 5,190,357 | +0.71(+3.72%) |