Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.13 | 19.25 | 18.60 | 18.63 | 3,536,450 | -0.65(-3.39%) |
Feb 25, 2021 | 19.37 | 19.80 | 19.19 | 19.28 | 3,751,407 | -0.55(-2.78%) |
Feb 24, 2021 | 19.10 | 19.83 | 18.86 | 19.83 | 2,855,120 | +0.27(+1.38%) |
Feb 23, 2021 | 19.47 | 19.82 | 18.86 | 19.56 | 3,363,957 | -0.19(-0.95%) |
Feb 22, 2021 | 19.27 | 19.78 | 19.25 | 19.75 | 4,021,446 | +0.31(+1.58%) |
Feb 19, 2021 | 19.53 | 19.66 | 19.35 | 19.44 | 4,049,234 | +0.04(+0.19%) |
Feb 18, 2021 | 19.40 | 19.75 | 19.24 | 19.40 | 4,033,364 | -0.67(-3.35%) |
Feb 17, 2021 | 20.05 | 20.27 | 19.81 | 20.08 | 4,719,606 | -1.26(-5.91%) |
Feb 16, 2021 | 21.86 | 22.04 | 21.29 | 21.34 | 2,931,351 | -1.05(-4.71%) |
Feb 12, 2021 | 22.27 | 22.64 | 22.09 | 22.39 | 1,440,744 | +0.05(+0.21%) |
Feb 11, 2021 | 22.76 | 23.03 | 22.09 | 22.34 | 2,970,116 | -0.34(-1.48%) |
Feb 10, 2021 | 22.30 | 22.71 | 22.08 | 22.68 | 3,026,346 | +0.77(+3.54%) |
Feb 09, 2021 | 21.94 | 22.09 | 21.66 | 21.91 | 2,852,723 | +0.11(+0.51%) |
Feb 08, 2021 | 21.78 | 22.27 | 21.49 | 21.79 | 2,569,049 | +0.28(+1.30%) |
Feb 05, 2021 | 20.94 | 21.53 | 20.66 | 21.51 | 3,084,095 | +0.78(+3.78%) |
Feb 04, 2021 | 20.71 | 21.03 | 20.48 | 20.73 | 4,145,072 | -1.22(-5.57%) |
Feb 03, 2021 | 21.84 | 22.04 | 21.64 | 21.95 | 3,468,683 | +0.11(+0.51%) |
Feb 02, 2021 | 21.49 | 22.10 | 21.26 | 21.84 | 2,939,686 | -0.14(-0.64%) |
Feb 01, 2021 | 22.26 | 22.36 | 21.82 | 21.98 | 3,684,781 | +0.08(+0.38%) |
Jan 29, 2021 | 22.71 | 22.81 | 21.76 | 21.90 | 3,904,056 | -0.16(-0.72%) |
Jan 28, 2021 | 22.25 | 22.56 | 21.64 | 22.05 | 4,558,950 | +0.28(+1.29%) |
Jan 27, 2021 | 21.98 | 22.26 | 21.49 | 21.77 | 2,478,388 | -0.54(-2.43%) |
Jan 26, 2021 | 22.05 | 22.57 | 22.03 | 22.32 | 3,350,892 | -0.04(-0.17%) |
Jan 25, 2021 | 21.92 | 22.38 | 21.77 | 22.35 | 3,783,461 | +0.69(+3.19%) |
Jan 22, 2021 | 21.07 | 21.86 | 20.86 | 21.66 | 2,948,559 | -0.22(-1.02%) |
Jan 21, 2021 | 21.53 | 21.92 | 21.21 | 21.89 | 4,386,868 | +0.01(+0.04%) |
Jan 20, 2021 | 21.38 | 21.96 | 21.19 | 21.88 | 3,506,793 | +1.11(+5.35%) |
Jan 19, 2021 | 21.16 | 21.18 | 20.51 | 20.77 | 3,226,561 | +0.16(+0.77%) |
Jan 15, 2021 | 21.35 | 21.45 | 20.56 | 20.61 | 2,735,239 | -0.84(-3.92%) |
Jan 14, 2021 | 21.34 | 21.88 | 21.28 | 21.45 | 2,523,767 | -0.26(-1.20%) |
Jan 13, 2021 | 22.09 | 22.15 | 21.68 | 21.71 | 2,399,524 | +0.06(+0.26%) |
Jan 12, 2021 | 21.37 | 21.72 | 21.17 | 21.65 | 2,178,163 | +0.25(+1.18%) |
Jan 11, 2021 | 21.37 | 21.72 | 21.31 | 21.40 | 2,366,988 | -0.37(-1.71%) |
Jan 08, 2021 | 22.07 | 22.12 | 21.21 | 21.77 | 5,347,907 | -0.67(-2.99%) |
Jan 07, 2021 | 22.39 | 22.64 | 21.99 | 22.45 | 2,414,641 | -0.33(-1.43%) |
Jan 06, 2021 | 23.14 | 23.16 | 21.93 | 22.77 | 4,850,458 | -0.42(-1.81%) |
Jan 05, 2021 | 23.89 | 23.98 | 22.98 | 23.19 | 3,365,129 | -0.60(-2.51%) |
Jan 04, 2021 | 23.05 | 24.03 | 22.83 | 23.79 | 5,925,788 | +2.68(+12.69%) |
Dec 31, 2020 | 21.11 | 21.11 | 21.11 | 2,047,797 | -0.89(-4.03%) | |
Dec 30, 2020 | 21.75 | 22.02 | 21.51 | 22.00 | 2,047,797 | +0.56(+2.61%) |
Dec 29, 2020 | 21.57 | 21.77 | 21.26 | 21.44 | 1,538,295 | +0.15(+0.70%) |
Dec 28, 2020 | 21.86 | 22.14 | 21.19 | 21.29 | 2,288,271 | -0.10(-0.48%) |
Dec 24, 2020 | 21.27 | 21.58 | 21.13 | 21.39 | 696,425 | +0.07(+0.31%) |
Dec 23, 2020 | 21.31 | 21.66 | 21.17 | 21.33 | 1,392,673 | +0.30(+1.42%) |
Dec 22, 2020 | 21.71 | 21.80 | 20.87 | 21.03 | 1,663,599 | -0.59(-2.72%) |
Dec 21, 2020 | 21.64 | 22.07 | 21.51 | 21.62 | 2,163,781 | -0.01(-0.04%) |
Dec 18, 2020 | 22.48 | 22.49 | 21.61 | 21.63 | 4,086,198 | -0.20(-0.90%) |
Dec 17, 2020 | 21.61 | 22.20 | 21.49 | 21.82 | 3,282,319 | +0.80(+3.82%) |
Dec 16, 2020 | 20.81 | 21.02 | 20.35 | 21.02 | 2,506,804 | +0.24(+1.17%) |
Dec 15, 2020 | 20.46 | 20.98 | 20.44 | 20.78 | 2,664,134 | +0.85(+4.26%) |
Dec 14, 2020 | 20.14 | 20.38 | 19.82 | 19.93 | 1,661,555 | -0.13(-0.65%) |
Dec 11, 2020 | 20.11 | 20.23 | 19.86 | 20.06 | 1,941,849 | -0.01(-0.05%) |
Dec 10, 2020 | 20.13 | 20.60 | 19.81 | 20.07 | 3,071,248 | +0.00(+0.00%) |
Dec 09, 2020 | 20.23 | 20.74 | 19.74 | 20.07 | 5,288,643 | -0.64(-3.11%) |
Dec 08, 2020 | 21.07 | 21.18 | 20.68 | 20.71 | 4,598,808 | -0.51(-2.42%) |
Dec 07, 2020 | 20.49 | 21.56 | 20.49 | 21.22 | 2,987,155 | +0.57(+2.76%) |
Dec 04, 2020 | 20.78 | 21.06 | 20.37 | 20.65 | 3,287,772 | -0.49(-2.30%) |
Dec 03, 2020 | 21.44 | 21.45 | 20.80 | 21.14 | 2,405,078 | -0.29(-1.35%) |
Dec 02, 2020 | 21.21 | 21.62 | 20.98 | 21.43 | 3,123,508 | -0.01(-0.04%) |