Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.52 | 21.73 | 21.01 | 21.22 | 2,153,429 | -0.15(-0.72%) |
Feb 25, 2021 | 22.30 | 22.47 | 21.33 | 21.37 | 2,246,651 | -1.04(-4.63%) |
Feb 24, 2021 | 22.36 | 22.69 | 22.05 | 22.41 | 2,011,761 | +0.11(+0.48%) |
Feb 23, 2021 | 22.38 | 22.51 | 21.52 | 22.30 | 1,714,146 | -0.40(-1.77%) |
Feb 22, 2021 | 23.15 | 23.33 | 22.55 | 22.71 | 2,488,927 | -0.46(-2.00%) |
Feb 19, 2021 | 22.37 | 23.41 | 22.37 | 23.17 | 2,369,184 | +0.98(+4.43%) |
Feb 18, 2021 | 22.96 | 23.37 | 22.17 | 22.19 | 2,029,838 | -0.97(-4.20%) |
Feb 17, 2021 | 23.55 | 24.06 | 23.13 | 23.16 | 1,580,975 | -0.36(-1.52%) |
Feb 16, 2021 | 23.39 | 24.01 | 23.31 | 23.52 | 2,494,232 | +0.18(+0.77%) |
Feb 12, 2021 | 25.38 | 25.38 | 22.78 | 23.34 | 2,981,360 | -1.21(-4.91%) |
Feb 11, 2021 | 24.06 | 24.65 | 23.53 | 24.55 | 1,908,777 | +0.59(+2.46%) |
Feb 10, 2021 | 24.69 | 24.71 | 23.85 | 23.96 | 830,129 | -0.41(-1.69%) |
Feb 09, 2021 | 24.45 | 24.67 | 23.96 | 24.37 | 662,331 | -0.21(-0.87%) |
Feb 08, 2021 | 24.88 | 25.13 | 24.40 | 24.58 | 1,042,703 | +0.06(+0.25%) |
Feb 05, 2021 | 24.21 | 24.73 | 23.98 | 24.52 | 970,789 | +0.59(+2.46%) |
Feb 04, 2021 | 23.55 | 24.24 | 23.30 | 23.93 | 884,255 | +0.29(+1.21%) |
Feb 03, 2021 | 23.41 | 23.86 | 23.28 | 23.64 | 926,245 | +0.01(+0.04%) |
Feb 02, 2021 | 24.23 | 24.36 | 23.26 | 23.63 | 1,110,857 | -0.26(-1.08%) |
Feb 01, 2021 | 23.89 | 24.18 | 23.46 | 23.89 | 1,183,765 | +0.38(+1.59%) |
Jan 29, 2021 | 24.69 | 24.69 | 22.90 | 23.52 | 2,057,160 | -1.04(-4.25%) |
Jan 28, 2021 | 24.54 | 25.33 | 24.28 | 24.56 | 1,295,491 | +0.21(+0.84%) |
Jan 27, 2021 | 23.38 | 24.78 | 22.90 | 24.36 | 1,537,278 | +0.44(+1.83%) |
Jan 26, 2021 | 24.24 | 24.38 | 23.67 | 23.92 | 1,104,405 | -0.21(-0.89%) |
Jan 25, 2021 | 24.35 | 24.54 | 22.96 | 24.13 | 1,480,000 | -0.29(-1.17%) |
Jan 22, 2021 | 23.71 | 24.60 | 23.21 | 24.42 | 1,591,029 | +0.33(+1.37%) |
Jan 21, 2021 | 25.31 | 25.60 | 24.08 | 24.09 | 1,268,298 | -1.22(-4.83%) |
Jan 20, 2021 | 25.89 | 26.22 | 25.29 | 25.31 | 1,098,444 | -0.31(-1.22%) |
Jan 19, 2021 | 24.55 | 25.67 | 24.46 | 25.63 | 1,295,350 | +1.45(+5.98%) |
Jan 15, 2021 | 24.27 | 24.58 | 23.81 | 24.18 | 1,290,541 | -0.15(-0.62%) |
Jan 14, 2021 | 24.46 | 24.91 | 24.24 | 24.33 | 1,259,129 | +0.21(+0.85%) |
Jan 13, 2021 | 24.38 | 24.52 | 23.59 | 24.13 | 1,610,348 | -0.16(-0.66%) |
Jan 12, 2021 | 24.40 | 24.64 | 23.97 | 24.29 | 1,358,322 | -0.12(-0.48%) |
Jan 11, 2021 | 24.05 | 24.69 | 23.67 | 24.40 | 1,080,634 | -0.18(-0.73%) |
Jan 08, 2021 | 26.07 | 26.07 | 24.22 | 24.58 | 1,732,481 | -0.32(-1.29%) |
Jan 07, 2021 | 25.38 | 25.72 | 24.37 | 24.90 | 1,329,479 | -0.15(-0.61%) |
Jan 06, 2021 | 23.37 | 25.81 | 23.11 | 25.05 | 2,465,918 | +1.51(+6.41%) |
Jan 05, 2021 | 22.21 | 23.73 | 22.21 | 23.55 | 1,554,796 | +1.38(+6.25%) |
Jan 04, 2021 | 22.43 | 23.02 | 22.07 | 22.16 | 1,106,381 | +0.03(+0.12%) |
Dec 31, 2020 | 22.13 | 22.13 | 22.13 | 1,025,578 | -0.46(-2.05%) | |
Dec 30, 2020 | 22.18 | 22.94 | 22.13 | 22.60 | 1,025,578 | +0.46(+2.10%) |
Dec 29, 2020 | 23.13 | 23.21 | 21.68 | 22.13 | 1,361,832 | -0.92(-3.99%) |
Dec 28, 2020 | 24.28 | 24.46 | 23.03 | 23.05 | 724,315 | -0.98(-4.09%) |
Dec 24, 2020 | 23.85 | 24.05 | 23.57 | 24.04 | 307,879 | +0.27(+1.13%) |
Dec 23, 2020 | 24.11 | 24.21 | 23.63 | 23.77 | 633,574 | -0.05(-0.23%) |
Dec 22, 2020 | 24.53 | 24.63 | 23.80 | 23.82 | 690,315 | -0.62(-2.56%) |
Dec 21, 2020 | 23.61 | 24.54 | 23.40 | 24.45 | 1,265,330 | +0.34(+1.41%) |
Dec 18, 2020 | 24.82 | 24.88 | 23.90 | 24.11 | 4,765,136 | -0.69(-2.77%) |
Dec 17, 2020 | 24.38 | 24.88 | 24.17 | 24.80 | 1,273,119 | +0.62(+2.59%) |
Dec 16, 2020 | 24.23 | 24.59 | 23.93 | 24.17 | 1,337,483 | +0.07(+0.30%) |
Dec 15, 2020 | 23.47 | 24.37 | 23.17 | 24.10 | 1,745,132 | +0.96(+4.17%) |
Dec 14, 2020 | 24.11 | 24.20 | 23.13 | 23.13 | 934,520 | -0.62(-2.59%) |
Dec 11, 2020 | 23.57 | 23.90 | 23.25 | 23.75 | 753,851 | -0.01(-0.04%) |
Dec 10, 2020 | 23.69 | 24.29 | 23.33 | 23.76 | 1,249,094 | -0.10(-0.41%) |
Dec 09, 2020 | 23.94 | 24.65 | 23.55 | 23.86 | 1,140,406 | +0.08(+0.34%) |
Dec 08, 2020 | 23.38 | 24.05 | 23.32 | 23.78 | 959,024 | +0.27(+1.14%) |
Dec 07, 2020 | 23.24 | 23.84 | 23.03 | 23.51 | 850,701 | +0.27(+1.15%) |
Dec 04, 2020 | 22.25 | 23.51 | 22.23 | 23.24 | 1,163,536 | +0.30(+1.32%) |
Dec 03, 2020 | 22.57 | 23.30 | 22.46 | 22.94 | 890,581 | +0.17(+0.74%) |
Dec 02, 2020 | 22.36 | 22.94 | 22.24 | 22.77 | 1,004,716 | +0.17(+0.75%) |