Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.46 | 24.73 | 24.16 | 24.17 | 13,998,613 | -0.20(-0.82%) |
Feb 25, 2021 | 24.99 | 25.05 | 24.02 | 24.37 | 14,779,111 | -0.80(-3.16%) |
Feb 24, 2021 | 25.07 | 25.84 | 25.05 | 25.17 | 12,426,117 | -0.38(-1.50%) |
Feb 23, 2021 | 25.70 | 25.70 | 25.26 | 25.55 | 8,154,962 | +0.13(+0.49%) |
Feb 22, 2021 | 25.80 | 25.81 | 25.16 | 25.43 | 9,988,011 | -0.49(-1.88%) |
Feb 19, 2021 | 26.31 | 26.49 | 25.80 | 25.92 | 8,516,369 | -0.83(-3.09%) |
Feb 18, 2021 | 26.39 | 26.92 | 26.34 | 26.74 | 5,575,941 | +0.33(+1.26%) |
Feb 17, 2021 | 26.26 | 26.49 | 26.00 | 26.41 | 5,050,534 | +0.12(+0.45%) |
Feb 16, 2021 | 26.40 | 26.55 | 26.23 | 26.29 | 5,123,422 | -0.14(-0.54%) |
Feb 12, 2021 | 26.69 | 26.91 | 26.31 | 26.44 | 5,496,136 | -0.33(-1.24%) |
Feb 11, 2021 | 27.21 | 27.21 | 26.71 | 26.77 | 5,516,823 | -0.36(-1.34%) |
Feb 10, 2021 | 27.45 | 27.48 | 26.96 | 27.13 | 6,800,554 | -0.16(-0.57%) |
Feb 09, 2021 | 27.51 | 27.56 | 27.12 | 27.29 | 7,038,289 | -0.11(-0.39%) |
Feb 08, 2021 | 27.41 | 27.54 | 27.25 | 27.39 | 6,851,143 | +0.04(+0.14%) |
Feb 05, 2021 | 27.54 | 27.58 | 27.11 | 27.36 | 6,352,308 | +0.01(+0.02%) |
Feb 04, 2021 | 26.62 | 27.36 | 26.54 | 27.35 | 7,227,314 | +0.75(+2.80%) |
Feb 03, 2021 | 26.84 | 26.88 | 26.42 | 26.60 | 7,714,480 | -0.23(-0.86%) |
Feb 02, 2021 | 26.60 | 27.20 | 26.35 | 26.84 | 6,207,273 | +0.48(+1.83%) |
Feb 01, 2021 | 26.22 | 26.50 | 25.82 | 26.35 | 5,804,278 | +0.33(+1.25%) |
Jan 29, 2021 | 26.09 | 26.30 | 25.68 | 26.03 | 10,951,875 | -0.30(-1.14%) |
Jan 28, 2021 | 25.78 | 26.83 | 25.68 | 26.33 | 8,490,893 | +0.64(+2.49%) |
Jan 27, 2021 | 26.55 | 26.82 | 25.64 | 25.69 | 11,413,965 | -1.15(-4.27%) |
Jan 26, 2021 | 27.11 | 27.11 | 26.59 | 26.84 | 6,950,646 | -0.31(-1.15%) |
Jan 25, 2021 | 26.56 | 27.18 | 26.35 | 27.15 | 9,669,497 | +0.51(+1.90%) |
Jan 22, 2021 | 26.82 | 26.90 | 26.54 | 26.64 | 6,690,018 | -0.30(-1.12%) |
Jan 21, 2021 | 26.80 | 27.11 | 26.61 | 26.94 | 5,852,536 | -0.02(-0.07%) |
Jan 20, 2021 | 26.72 | 27.00 | 26.58 | 26.96 | 6,724,800 | +0.14(+0.54%) |
Jan 19, 2021 | 27.25 | 27.33 | 26.82 | 26.82 | 6,612,867 | -0.34(-1.25%) |
Jan 15, 2021 | 26.51 | 27.23 | 26.39 | 27.16 | 8,080,938 | +0.49(+1.83%) |
Jan 14, 2021 | 26.80 | 26.94 | 26.51 | 26.67 | 6,911,412 | -0.14(-0.51%) |
Jan 13, 2021 | 26.31 | 26.90 | 26.27 | 26.80 | 7,133,067 | +0.45(+1.71%) |
Jan 12, 2021 | 26.16 | 26.42 | 25.93 | 26.35 | 8,363,378 | +0.14(+0.53%) |
Jan 11, 2021 | 26.46 | 26.65 | 26.06 | 26.22 | 8,052,164 | -0.22(-0.83%) |
Jan 08, 2021 | 26.31 | 26.56 | 26.24 | 26.44 | 7,317,377 | +0.11(+0.43%) |
Jan 07, 2021 | 26.59 | 26.65 | 26.13 | 26.32 | 8,339,997 | -0.26(-0.99%) |
Jan 06, 2021 | 25.93 | 26.81 | 25.88 | 26.59 | 10,076,380 | +0.84(+3.26%) |
Jan 05, 2021 | 25.81 | 25.97 | 25.58 | 25.75 | 6,336,380 | -0.04(-0.15%) |
Jan 04, 2021 | 26.57 | 26.64 | 25.58 | 25.78 | 8,037,396 | -0.66(-2.49%) |
Dec 31, 2020 | 26.44 | 26.44 | 26.44 | 4,042,137 | +0.18(+0.69%) | |
Dec 30, 2020 | 26.17 | 26.46 | 26.13 | 26.26 | 4,042,137 | +0.06(+0.24%) |
Dec 29, 2020 | 26.44 | 26.58 | 26.10 | 26.20 | 4,227,265 | -0.24(-0.90%) |
Dec 28, 2020 | 26.40 | 26.70 | 26.29 | 26.44 | 4,063,850 | +0.24(+0.91%) |
Dec 24, 2020 | 26.27 | 26.27 | 25.93 | 26.20 | 2,357,745 | +0.08(+0.29%) |
Dec 23, 2020 | 26.26 | 26.57 | 26.08 | 26.12 | 5,305,837 | -0.03(-0.12%) |
Dec 22, 2020 | 26.05 | 26.28 | 25.98 | 26.15 | 4,982,843 | +0.16(+0.60%) |
Dec 21, 2020 | 26.44 | 26.44 | 25.75 | 26.00 | 7,029,986 | -0.66(-2.49%) |
Dec 18, 2020 | 26.74 | 26.95 | 26.52 | 26.66 | 14,641,940 | -0.05(-0.19%) |
Dec 17, 2020 | 26.69 | 27.00 | 26.68 | 26.71 | 8,349,147 | +0.13(+0.49%) |
Dec 16, 2020 | 26.80 | 27.00 | 26.42 | 26.58 | 12,108,887 | -0.18(-0.66%) |
Dec 15, 2020 | 25.95 | 26.82 | 25.85 | 26.75 | 13,251,574 | +1.04(+4.04%) |
Dec 14, 2020 | 25.98 | 26.36 | 25.70 | 25.71 | 6,427,865 | -0.08(-0.32%) |
Dec 11, 2020 | 25.57 | 25.86 | 25.49 | 25.80 | 5,640,322 | -0.01(-0.02%) |
Dec 10, 2020 | 25.84 | 25.92 | 25.40 | 25.80 | 7,019,440 | +0.07(+0.27%) |
Dec 09, 2020 | 25.85 | 25.97 | 25.66 | 25.73 | 7,012,951 | -0.14(-0.56%) |
Dec 08, 2020 | 25.78 | 25.92 | 25.43 | 25.88 | 6,595,638 | +0.08(+0.30%) |
Dec 07, 2020 | 25.49 | 25.96 | 25.46 | 25.80 | 5,166,065 | +0.17(+0.65%) |
Dec 04, 2020 | 25.87 | 25.89 | 25.38 | 25.63 | 5,662,516 | -0.08(-0.29%) |
Dec 03, 2020 | 25.87 | 26.08 | 25.55 | 25.71 | 6,963,964 | -0.33(-1.25%) |
Dec 02, 2020 | 25.75 | 26.06 | 25.50 | 26.03 | 8,227,542 | +0.20(+0.78%) |