Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.70 | 24.97 | 24.40 | 24.41 | 13,860,633 | -0.20(-0.82%) |
Feb 25, 2021 | 25.24 | 25.30 | 24.26 | 24.62 | 14,633,438 | -0.80(-3.16%) |
Feb 24, 2021 | 25.32 | 26.10 | 25.30 | 25.42 | 12,303,637 | -0.39(-1.49%) |
Feb 23, 2021 | 25.96 | 25.96 | 25.51 | 25.81 | 8,074,581 | +0.13(+0.49%) |
Feb 22, 2021 | 26.05 | 26.07 | 25.41 | 25.68 | 9,889,563 | -0.49(-1.89%) |
Feb 19, 2021 | 26.57 | 26.76 | 26.05 | 26.17 | 8,432,425 | -0.83(-3.09%) |
Feb 18, 2021 | 26.65 | 27.19 | 26.60 | 27.01 | 5,520,981 | +0.34(+1.26%) |
Feb 17, 2021 | 26.52 | 26.75 | 26.26 | 26.67 | 5,000,752 | +0.12(+0.45%) |
Feb 16, 2021 | 26.66 | 26.81 | 26.49 | 26.55 | 5,072,922 | -0.15(-0.54%) |
Feb 12, 2021 | 26.96 | 27.18 | 26.57 | 26.70 | 5,441,962 | -0.34(-1.24%) |
Feb 11, 2021 | 27.48 | 27.48 | 26.98 | 27.03 | 5,462,446 | -0.37(-1.34%) |
Feb 10, 2021 | 27.72 | 27.75 | 27.23 | 27.40 | 6,733,523 | -0.16(-0.57%) |
Feb 09, 2021 | 27.79 | 27.83 | 27.39 | 27.56 | 6,968,915 | -0.11(-0.39%) |
Feb 08, 2021 | 27.68 | 27.81 | 27.52 | 27.67 | 6,783,614 | +0.04(+0.14%) |
Feb 05, 2021 | 27.81 | 27.86 | 27.38 | 27.63 | 6,289,695 | +0.01(+0.02%) |
Feb 04, 2021 | 26.88 | 27.63 | 26.81 | 27.62 | 7,156,077 | +0.75(+2.80%) |
Feb 03, 2021 | 27.10 | 27.15 | 26.68 | 26.87 | 7,638,440 | -0.23(-0.86%) |
Feb 02, 2021 | 26.86 | 27.47 | 26.62 | 27.10 | 6,146,089 | +0.49(+1.83%) |
Feb 01, 2021 | 26.48 | 26.77 | 26.07 | 26.62 | 5,747,067 | +0.33(+1.25%) |
Jan 29, 2021 | 26.35 | 26.56 | 25.93 | 26.29 | 10,843,926 | -0.30(-1.14%) |
Jan 28, 2021 | 26.04 | 27.10 | 25.93 | 26.59 | 8,407,201 | +0.65(+2.49%) |
Jan 27, 2021 | 26.82 | 27.09 | 25.89 | 25.95 | 11,301,461 | -1.16(-4.27%) |
Jan 26, 2021 | 27.38 | 27.38 | 26.85 | 27.10 | 6,882,135 | -0.32(-1.15%) |
Jan 25, 2021 | 26.82 | 27.45 | 26.62 | 27.42 | 9,574,188 | +0.51(+1.90%) |
Jan 22, 2021 | 27.08 | 27.16 | 26.81 | 26.91 | 6,624,077 | -0.30(-1.12%) |
Jan 21, 2021 | 27.07 | 27.38 | 26.88 | 27.21 | 5,794,850 | -0.02(-0.07%) |
Jan 20, 2021 | 26.98 | 27.27 | 26.84 | 27.23 | 6,658,516 | +0.15(+0.54%) |
Jan 19, 2021 | 27.52 | 27.60 | 27.08 | 27.08 | 6,547,686 | -0.34(-1.25%) |
Jan 15, 2021 | 26.78 | 27.50 | 26.65 | 27.43 | 8,001,286 | +0.49(+1.83%) |
Jan 14, 2021 | 27.07 | 27.20 | 26.77 | 26.93 | 6,843,289 | -0.14(-0.51%) |
Jan 13, 2021 | 26.57 | 27.17 | 26.53 | 27.07 | 7,062,758 | +0.46(+1.71%) |
Jan 12, 2021 | 26.42 | 26.68 | 26.19 | 26.62 | 8,280,943 | +0.14(+0.53%) |
Jan 11, 2021 | 26.72 | 26.92 | 26.32 | 26.48 | 7,972,797 | -0.22(-0.83%) |
Jan 08, 2021 | 26.57 | 26.82 | 26.50 | 26.70 | 7,245,252 | +0.11(+0.43%) |
Jan 07, 2021 | 26.85 | 26.92 | 26.39 | 26.58 | 8,257,793 | -0.27(-0.99%) |
Jan 06, 2021 | 26.19 | 27.08 | 26.14 | 26.85 | 9,977,060 | +0.85(+3.26%) |
Jan 05, 2021 | 26.07 | 26.23 | 25.83 | 26.00 | 6,273,924 | -0.04(-0.15%) |
Jan 04, 2021 | 26.83 | 26.91 | 25.84 | 26.04 | 7,958,174 | -0.66(-2.49%) |
Dec 31, 2020 | 26.70 | 26.70 | 26.70 | 4,002,295 | +0.18(+0.69%) | |
Dec 30, 2020 | 26.43 | 26.72 | 26.39 | 26.52 | 4,002,295 | +0.06(+0.24%) |
Dec 29, 2020 | 26.70 | 26.84 | 26.36 | 26.46 | 4,185,598 | -0.24(-0.90%) |
Dec 28, 2020 | 26.67 | 26.96 | 26.56 | 26.70 | 4,023,793 | +0.24(+0.91%) |
Dec 24, 2020 | 26.53 | 26.53 | 26.19 | 26.46 | 2,334,505 | +0.08(+0.29%) |
Dec 23, 2020 | 26.52 | 26.84 | 26.34 | 26.38 | 5,253,539 | -0.03(-0.12%) |
Dec 22, 2020 | 26.31 | 26.55 | 26.24 | 26.41 | 4,933,729 | +0.16(+0.60%) |
Dec 21, 2020 | 26.70 | 26.70 | 26.00 | 26.26 | 6,960,694 | -0.67(-2.49%) |
Dec 18, 2020 | 27.00 | 27.22 | 26.78 | 26.93 | 14,497,618 | -0.05(-0.19%) |
Dec 17, 2020 | 26.95 | 27.27 | 26.95 | 26.98 | 8,266,852 | +0.13(+0.49%) |
Dec 16, 2020 | 27.07 | 27.27 | 26.68 | 26.84 | 11,989,533 | -0.18(-0.66%) |
Dec 15, 2020 | 26.21 | 27.09 | 26.11 | 27.02 | 13,120,957 | +1.05(+4.04%) |
Dec 14, 2020 | 26.24 | 26.62 | 25.95 | 25.97 | 6,364,508 | -0.08(-0.32%) |
Dec 11, 2020 | 25.83 | 26.12 | 25.75 | 26.05 | 5,584,727 | -0.01(-0.02%) |
Dec 10, 2020 | 26.10 | 26.17 | 25.65 | 26.06 | 6,950,251 | +0.07(+0.27%) |
Dec 09, 2020 | 26.11 | 26.23 | 25.91 | 25.99 | 6,943,826 | -0.15(-0.56%) |
Dec 08, 2020 | 26.04 | 26.18 | 25.69 | 26.14 | 6,530,627 | +0.08(+0.30%) |
Dec 07, 2020 | 25.74 | 26.21 | 25.72 | 26.06 | 5,115,144 | +0.17(+0.65%) |
Dec 04, 2020 | 26.12 | 26.15 | 25.64 | 25.89 | 5,606,703 | -0.08(-0.29%) |
Dec 03, 2020 | 26.12 | 26.34 | 25.81 | 25.96 | 6,895,323 | -0.33(-1.25%) |
Dec 02, 2020 | 26.01 | 26.32 | 25.76 | 26.29 | 8,146,446 | +0.20(+0.78%) |