Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.98 | 25.05 | 24.33 | 24.70 | 3,048,545 | -0.34(-1.37%) |
Feb 25, 2021 | 25.73 | 25.99 | 24.96 | 25.05 | 2,309,362 | -0.78(-3.01%) |
Feb 24, 2021 | 25.87 | 26.09 | 25.71 | 25.83 | 1,501,635 | +0.02(+0.07%) |
Feb 23, 2021 | 25.66 | 25.83 | 25.17 | 25.81 | 2,041,878 | -0.14(-0.52%) |
Feb 22, 2021 | 26.12 | 26.69 | 25.89 | 25.94 | 1,938,890 | -0.20(-0.76%) |
Feb 19, 2021 | 25.60 | 26.24 | 25.60 | 26.14 | 1,572,123 | +0.59(+2.30%) |
Feb 18, 2021 | 25.75 | 25.97 | 25.39 | 25.55 | 1,135,515 | -0.31(-1.19%) |
Feb 17, 2021 | 25.84 | 25.91 | 25.39 | 25.86 | 1,470,814 | +0.07(+0.28%) |
Feb 16, 2021 | 26.24 | 26.69 | 25.63 | 25.79 | 2,019,415 | -0.02(-0.07%) |
Feb 12, 2021 | 25.74 | 26.19 | 25.46 | 25.81 | 2,390,565 | +0.24(+0.92%) |
Feb 11, 2021 | 25.64 | 25.70 | 25.20 | 25.57 | 2,082,883 | -0.03(-0.11%) |
Feb 10, 2021 | 26.17 | 26.17 | 25.36 | 25.60 | 1,424,176 | -0.35(-1.36%) |
Feb 09, 2021 | 26.27 | 26.29 | 25.83 | 25.95 | 1,424,620 | -0.40(-1.51%) |
Feb 08, 2021 | 25.97 | 26.61 | 25.79 | 26.35 | 2,043,443 | +0.69(+2.68%) |
Feb 05, 2021 | 25.33 | 25.93 | 25.19 | 25.66 | 1,309,881 | +0.60(+2.38%) |
Feb 04, 2021 | 25.02 | 25.34 | 24.90 | 25.07 | 1,255,359 | +0.05(+0.18%) |
Feb 03, 2021 | 24.68 | 25.16 | 24.68 | 25.02 | 1,181,229 | +0.24(+0.95%) |
Feb 02, 2021 | 24.90 | 24.99 | 24.54 | 24.79 | 1,670,627 | +0.28(+1.15%) |
Feb 01, 2021 | 24.28 | 24.59 | 23.85 | 24.50 | 1,748,582 | +0.60(+2.50%) |
Jan 29, 2021 | 24.25 | 24.56 | 23.55 | 23.91 | 2,546,495 | -0.52(-2.15%) |
Jan 28, 2021 | 23.79 | 24.53 | 23.60 | 24.43 | 1,686,381 | +0.88(+3.73%) |
Jan 27, 2021 | 24.10 | 24.28 | 23.42 | 23.55 | 2,466,419 | -1.09(-4.44%) |
Jan 26, 2021 | 25.66 | 25.68 | 24.61 | 24.65 | 2,495,575 | -0.77(-3.03%) |
Jan 25, 2021 | 25.38 | 25.65 | 25.04 | 25.42 | 1,372,636 | -0.14(-0.53%) |
Jan 22, 2021 | 25.00 | 25.62 | 24.89 | 25.55 | 1,420,945 | +0.20(+0.79%) |
Jan 21, 2021 | 25.49 | 25.73 | 25.35 | 25.36 | 898,329 | -0.13(-0.50%) |
Jan 20, 2021 | 25.61 | 25.75 | 25.37 | 25.48 | 1,044,744 | +0.05(+0.21%) |
Jan 19, 2021 | 25.16 | 25.66 | 25.14 | 25.43 | 1,330,779 | +0.41(+1.63%) |
Jan 15, 2021 | 25.33 | 25.52 | 24.73 | 25.02 | 1,342,924 | -0.40(-1.57%) |
Jan 14, 2021 | 25.78 | 25.94 | 25.39 | 25.42 | 1,457,208 | -0.18(-0.71%) |
Jan 13, 2021 | 26.12 | 26.27 | 25.55 | 25.60 | 1,585,297 | -0.54(-2.08%) |
Jan 12, 2021 | 25.88 | 26.40 | 25.87 | 26.14 | 1,433,684 | +0.19(+0.73%) |
Jan 11, 2021 | 25.74 | 26.15 | 25.48 | 25.95 | 1,298,464 | +0.25(+0.99%) |
Jan 08, 2021 | 26.16 | 26.19 | 25.43 | 25.70 | 1,910,507 | +0.06(+0.25%) |
Jan 07, 2021 | 25.60 | 26.00 | 25.25 | 25.64 | 1,861,452 | +0.33(+1.32%) |
Jan 06, 2021 | 23.99 | 25.64 | 23.98 | 25.30 | 3,344,775 | +1.59(+6.72%) |
Jan 05, 2021 | 22.94 | 23.97 | 22.86 | 23.71 | 2,009,261 | +1.09(+4.80%) |
Jan 04, 2021 | 22.96 | 23.12 | 22.45 | 22.62 | 1,460,472 | -0.13(-0.56%) |
Dec 31, 2020 | 22.75 | 22.75 | 22.75 | 896,777 | -0.18(-0.79%) | |
Dec 30, 2020 | 22.44 | 22.97 | 22.44 | 22.93 | 896,777 | +0.48(+2.14%) |
Dec 29, 2020 | 23.05 | 23.09 | 22.25 | 22.45 | 1,059,571 | -0.47(-2.05%) |
Dec 28, 2020 | 23.26 | 23.52 | 22.88 | 22.92 | 969,585 | -0.18(-0.78%) |
Dec 24, 2020 | 23.07 | 23.24 | 22.88 | 23.10 | 193,061 | +0.01(+0.04%) |
Dec 23, 2020 | 23.13 | 23.35 | 23.07 | 23.09 | 853,311 | +0.15(+0.67%) |
Dec 22, 2020 | 23.43 | 23.51 | 22.92 | 22.94 | 872,177 | -0.42(-1.78%) |
Dec 21, 2020 | 23.17 | 23.52 | 22.91 | 23.36 | 1,141,491 | -0.35(-1.49%) |
Dec 18, 2020 | 23.43 | 23.80 | 23.35 | 23.71 | 2,676,345 | +0.19(+0.81%) |
Dec 17, 2020 | 23.37 | 23.62 | 23.17 | 23.52 | 1,443,642 | +0.33(+1.44%) |
Dec 16, 2020 | 23.40 | 23.40 | 23.04 | 23.18 | 1,350,828 | -0.23(-0.97%) |
Dec 15, 2020 | 23.02 | 23.44 | 22.91 | 23.41 | 1,341,481 | +0.61(+2.66%) |
Dec 14, 2020 | 23.35 | 23.41 | 22.77 | 22.80 | 1,087,015 | -0.22(-0.97%) |
Dec 11, 2020 | 22.98 | 23.19 | 22.81 | 23.03 | 2,027,917 | -0.07(-0.31%) |
Dec 10, 2020 | 23.75 | 23.75 | 23.05 | 23.10 | 2,175,741 | -0.56(-2.36%) |
Dec 09, 2020 | 23.56 | 23.76 | 23.31 | 23.66 | 2,194,846 | +0.23(+1.00%) |
Dec 08, 2020 | 22.80 | 23.53 | 22.60 | 23.42 | 2,445,104 | +0.74(+3.25%) |
Dec 07, 2020 | 22.96 | 23.07 | 22.51 | 22.69 | 1,570,098 | -0.22(-0.94%) |
Dec 04, 2020 | 22.39 | 23.02 | 22.31 | 22.90 | 1,643,443 | +0.69(+3.12%) |
Dec 03, 2020 | 22.55 | 22.75 | 22.16 | 22.21 | 954,608 | -0.39(-1.71%) |
Dec 02, 2020 | 22.69 | 22.71 | 22.41 | 22.60 | 931,229 | -0.10(-0.44%) |