Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.70 | 27.31 | 26.03 | 26.15 | 28,886,890 | +0.70(+2.77%) |
Feb 25, 2021 | 25.19 | 27.08 | 24.57 | 25.45 | 20,340,198 | +0.20(+0.79%) |
Feb 24, 2021 | 24.65 | 25.51 | 24.56 | 25.25 | 9,166,565 | +0.53(+2.16%) |
Feb 23, 2021 | 24.28 | 24.76 | 23.91 | 24.72 | 13,120,733 | +0.23(+0.96%) |
Feb 22, 2021 | 24.37 | 24.69 | 24.19 | 24.48 | 10,550,618 | +0.02(+0.07%) |
Feb 19, 2021 | 24.10 | 24.50 | 24.05 | 24.47 | 9,946,616 | +0.62(+2.61%) |
Feb 18, 2021 | 23.55 | 23.88 | 23.44 | 23.84 | 8,136,446 | +0.12(+0.49%) |
Feb 17, 2021 | 24.37 | 24.45 | 23.68 | 23.72 | 10,416,865 | -0.79(-3.24%) |
Feb 16, 2021 | 24.85 | 24.99 | 24.37 | 24.52 | 7,067,938 | -0.30(-1.20%) |
Feb 12, 2021 | 24.72 | 24.83 | 24.58 | 24.82 | 4,365,677 | +0.10(+0.40%) |
Feb 11, 2021 | 24.65 | 24.81 | 24.31 | 24.72 | 6,940,448 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.85 | 24.32 | 24.51 | 6,942,527 | +0.05(+0.22%) |
Feb 09, 2021 | 24.67 | 24.87 | 24.46 | 24.46 | 7,826,492 | -0.19(-0.77%) |
Feb 08, 2021 | 23.81 | 24.70 | 23.75 | 24.65 | 9,330,857 | +1.04(+4.40%) |
Feb 05, 2021 | 23.47 | 24.00 | 23.43 | 23.61 | 8,050,228 | +0.18(+0.77%) |
Feb 04, 2021 | 22.76 | 23.44 | 22.67 | 23.43 | 7,713,322 | +0.65(+2.85%) |
Feb 03, 2021 | 22.44 | 22.88 | 22.36 | 22.78 | 6,979,088 | +0.31(+1.37%) |
Feb 02, 2021 | 22.37 | 22.57 | 22.27 | 22.47 | 6,593,053 | +0.37(+1.67%) |
Feb 01, 2021 | 22.10 | 22.19 | 21.76 | 22.10 | 10,359,699 | +0.13(+0.58%) |
Jan 29, 2021 | 22.35 | 22.56 | 21.73 | 21.97 | 16,246,563 | -0.48(-2.13%) |
Jan 28, 2021 | 22.55 | 22.89 | 22.43 | 22.45 | 10,293,772 | +0.02(+0.08%) |
Jan 27, 2021 | 21.90 | 22.79 | 21.81 | 22.43 | 14,342,554 | +0.21(+0.93%) |
Jan 26, 2021 | 22.74 | 22.89 | 22.02 | 22.23 | 12,789,377 | -0.36(-1.60%) |
Jan 25, 2021 | 22.77 | 22.81 | 22.04 | 22.59 | 11,025,122 | -0.23(-0.99%) |
Jan 22, 2021 | 22.67 | 22.89 | 22.54 | 22.81 | 7,404,327 | -0.08(-0.35%) |
Jan 21, 2021 | 22.94 | 22.97 | 22.55 | 22.89 | 7,931,030 | +0.14(+0.63%) |
Jan 20, 2021 | 22.77 | 22.86 | 22.62 | 22.75 | 6,945,605 | +0.05(+0.24%) |
Jan 19, 2021 | 22.86 | 22.91 | 22.56 | 22.70 | 7,525,956 | -0.03(-0.12%) |
Jan 15, 2021 | 22.98 | 23.08 | 22.56 | 22.72 | 9,265,489 | -0.41(-1.76%) |
Jan 14, 2021 | 23.09 | 23.41 | 23.07 | 23.13 | 9,182,596 | -0.08(-0.35%) |
Jan 13, 2021 | 23.46 | 23.51 | 23.20 | 23.21 | 7,307,069 | -0.18(-0.77%) |
Jan 12, 2021 | 23.32 | 23.61 | 23.25 | 23.39 | 8,064,883 | +0.12(+0.50%) |
Jan 11, 2021 | 23.02 | 23.40 | 22.88 | 23.27 | 9,866,289 | +0.23(+0.98%) |
Jan 08, 2021 | 23.19 | 23.42 | 22.92 | 23.05 | 8,323,388 | -0.20(-0.85%) |
Jan 07, 2021 | 22.81 | 23.29 | 22.62 | 23.25 | 10,288,728 | +0.71(+3.17%) |
Jan 06, 2021 | 22.23 | 22.91 | 22.23 | 22.53 | 9,384,247 | +0.45(+2.04%) |
Jan 05, 2021 | 21.74 | 22.32 | 21.74 | 22.08 | 8,702,706 | +0.32(+1.45%) |
Jan 04, 2021 | 22.30 | 22.52 | 21.53 | 21.77 | 8,907,018 | -0.43(-1.95%) |
Dec 31, 2020 | 22.20 | 22.20 | 22.20 | 8,370,091 | +0.24(+1.11%) | |
Dec 30, 2020 | 21.85 | 22.28 | 21.85 | 21.96 | 8,370,091 | +0.24(+1.12%) |
Dec 29, 2020 | 21.91 | 22.05 | 21.64 | 21.71 | 6,458,455 | -0.20(-0.91%) |
Dec 28, 2020 | 21.95 | 22.24 | 21.89 | 21.91 | 6,195,280 | +0.01(+0.04%) |
Dec 24, 2020 | 21.96 | 22.07 | 21.81 | 21.90 | 2,558,460 | +0.05(+0.21%) |
Dec 23, 2020 | 21.81 | 22.08 | 21.80 | 21.86 | 5,027,335 | +0.05(+0.21%) |
Dec 22, 2020 | 21.75 | 21.99 | 21.72 | 21.81 | 7,920,325 | +0.14(+0.67%) |
Dec 21, 2020 | 21.69 | 21.85 | 21.41 | 21.67 | 11,507,501 | -0.42(-1.88%) |
Dec 18, 2020 | 21.76 | 22.14 | 21.72 | 22.08 | 19,881,046 | +0.22(+0.99%) |
Dec 17, 2020 | 21.83 | 21.93 | 21.63 | 21.87 | 12,089,282 | +0.22(+1.00%) |
Dec 16, 2020 | 21.73 | 21.94 | 21.52 | 21.65 | 12,355,403 | +0.24(+1.14%) |
Dec 15, 2020 | 21.22 | 21.47 | 21.17 | 21.40 | 7,724,696 | +0.45(+2.15%) |
Dec 14, 2020 | 20.87 | 21.23 | 20.87 | 20.95 | 7,213,638 | +0.09(+0.43%) |
Dec 11, 2020 | 20.77 | 21.08 | 20.68 | 20.86 | 8,550,135 | -0.05(-0.26%) |
Dec 10, 2020 | 20.66 | 21.16 | 20.63 | 20.92 | 11,525,620 | -0.02(-0.09%) |
Dec 09, 2020 | 20.90 | 21.48 | 20.89 | 20.94 | 11,674,883 | -0.30(-1.40%) |
Dec 08, 2020 | 21.06 | 21.45 | 21.03 | 21.23 | 8,793,393 | +0.03(+0.14%) |
Dec 07, 2020 | 21.10 | 21.39 | 20.92 | 21.20 | 9,359,468 | -0.09(-0.42%) |
Dec 04, 2020 | 20.96 | 21.38 | 20.82 | 21.29 | 9,739,540 | +0.48(+2.32%) |
Dec 03, 2020 | 20.41 | 20.98 | 20.38 | 20.81 | 9,748,907 | +0.38(+1.84%) |
Dec 02, 2020 | 20.01 | 20.58 | 19.92 | 20.43 | 9,727,698 | +0.39(+1.97%) |