Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.51 | 22.54 | 22.43 | 22.46 | 10,565,052 | -0.02(-0.07%) |
Feb 25, 2021 | 22.58 | 22.59 | 22.45 | 22.47 | 9,871,770 | -0.12(-0.55%) |
Feb 24, 2021 | 22.56 | 22.61 | 22.54 | 22.60 | 5,491,304 | +0.02(+0.11%) |
Feb 23, 2021 | 22.50 | 22.59 | 22.48 | 22.57 | 7,670,632 | +0.05(+0.22%) |
Feb 22, 2021 | 22.56 | 22.56 | 22.51 | 22.52 | 6,918,933 | -0.02(-0.11%) |
Feb 19, 2021 | 22.56 | 22.58 | 22.54 | 22.55 | 4,812,243 | +0.00(+0.00%) |
Feb 18, 2021 | 22.55 | 22.57 | 22.52 | 22.55 | 14,220,201 | +0.00(+0.00%) |
Feb 17, 2021 | 22.51 | 22.56 | 22.51 | 22.55 | 6,813,372 | +0.01(+0.04%) |
Feb 16, 2021 | 22.57 | 22.57 | 22.53 | 22.54 | 3,976,282 | -0.02(-0.11%) |
Feb 12, 2021 | 22.53 | 22.58 | 22.53 | 22.56 | 2,758,125 | +0.03(+0.15%) |
Feb 11, 2021 | 22.54 | 22.55 | 22.51 | 22.53 | 4,381,292 | +0.02(+0.11%) |
Feb 10, 2021 | 22.54 | 22.55 | 22.49 | 22.51 | 5,461,236 | -0.01(-0.04%) |
Feb 09, 2021 | 22.55 | 22.55 | 22.51 | 22.51 | 3,465,167 | -0.04(-0.18%) |
Feb 08, 2021 | 22.51 | 22.56 | 22.51 | 22.56 | 4,825,635 | +0.07(+0.33%) |
Feb 05, 2021 | 22.51 | 22.53 | 22.48 | 22.48 | 3,735,121 | +0.02(+0.11%) |
Feb 04, 2021 | 22.47 | 22.48 | 22.45 | 22.46 | 3,907,848 | +0.03(+0.15%) |
Feb 03, 2021 | 22.45 | 22.46 | 22.42 | 22.42 | 5,674,296 | -0.01(-0.04%) |
Feb 02, 2021 | 22.42 | 22.44 | 22.41 | 22.43 | 3,835,903 | +0.07(+0.30%) |
Feb 01, 2021 | 22.36 | 22.38 | 22.30 | 22.37 | 6,321,771 | +0.08(+0.36%) |
Jan 29, 2021 | 22.34 | 22.39 | 22.28 | 22.29 | 7,063,887 | -0.07(-0.30%) |
Jan 28, 2021 | 22.35 | 22.42 | 22.34 | 22.35 | 8,799,912 | +0.05(+0.22%) |
Jan 27, 2021 | 22.34 | 22.36 | 22.27 | 22.30 | 4,375,771 | -0.05(-0.22%) |
Jan 26, 2021 | 22.38 | 22.38 | 22.34 | 22.35 | 4,003,836 | -0.01(-0.04%) |
Jan 25, 2021 | 22.37 | 22.37 | 22.29 | 22.36 | 4,101,245 | +0.01(+0.04%) |
Jan 22, 2021 | 22.36 | 22.38 | 22.34 | 22.35 | 5,848,317 | -0.02(-0.11%) |
Jan 21, 2021 | 22.41 | 22.42 | 22.36 | 22.38 | 3,820,530 | -0.01(-0.04%) |
Jan 20, 2021 | 22.37 | 22.39 | 22.35 | 22.39 | 6,906,593 | +0.06(+0.26%) |
Jan 19, 2021 | 22.33 | 22.35 | 22.30 | 22.33 | 5,445,955 | +0.04(+0.19%) |
Jan 15, 2021 | 22.30 | 22.32 | 22.27 | 22.29 | 6,883,991 | -0.02(-0.11%) |
Jan 14, 2021 | 22.34 | 22.34 | 22.29 | 22.31 | 11,206,567 | +0.01(+0.04%) |
Jan 13, 2021 | 22.26 | 22.33 | 22.26 | 22.30 | 5,798,409 | +0.05(+0.22%) |
Jan 12, 2021 | 22.25 | 22.28 | 22.20 | 22.25 | 5,047,893 | +0.03(+0.15%) |
Jan 11, 2021 | 22.25 | 22.28 | 22.22 | 22.22 | 2,931,398 | -0.07(-0.33%) |
Jan 08, 2021 | 22.30 | 22.31 | 22.25 | 22.29 | 6,485,459 | +0.03(+0.15%) |
Jan 07, 2021 | 22.25 | 22.29 | 22.25 | 22.26 | 7,803,881 | +0.05(+0.22%) |
Jan 06, 2021 | 22.22 | 22.29 | 22.21 | 22.21 | 11,503,101 | +0.00(+0.00%) |
Jan 05, 2021 | 22.21 | 22.25 | 22.20 | 22.21 | 4,220,620 | +0.00(+0.00%) |
Jan 04, 2021 | 22.29 | 22.29 | 22.16 | 22.21 | 5,653,566 | -0.05(-0.22%) |
Dec 31, 2020 | 22.26 | 22.26 | 22.26 | 3,330,020 | +0.02(+0.07%) | |
Dec 30, 2020 | 22.25 | 22.26 | 22.23 | 22.25 | 3,330,020 | +0.04(+0.19%) |
Dec 29, 2020 | 22.25 | 22.25 | 22.20 | 22.20 | 3,656,774 | +0.01(+0.04%) |
Dec 28, 2020 | 22.24 | 22.24 | 22.19 | 22.20 | 4,159,542 | +0.00(+0.00%) |
Dec 24, 2020 | 22.18 | 22.20 | 22.18 | 22.20 | 1,740,125 | +0.04(+0.19%) |
Dec 23, 2020 | 22.10 | 22.17 | 22.10 | 22.15 | 1,834,815 | +0.08(+0.37%) |
Dec 22, 2020 | 22.06 | 22.08 | 22.05 | 22.07 | 4,835,195 | +0.03(+0.15%) |
Dec 21, 2020 | 22.07 | 22.09 | 22.02 | 22.04 | 3,763,535 | -0.07(-0.34%) |
Dec 18, 2020 | 22.15 | 22.15 | 22.08 | 22.11 | 9,144,919 | +0.02(+0.09%) |
Dec 17, 2020 | 22.08 | 22.11 | 22.04 | 22.09 | 4,186,051 | +0.02(+0.07%) |
Dec 16, 2020 | 22.07 | 22.09 | 22.01 | 22.08 | 4,083,006 | -0.02(-0.07%) |
Dec 15, 2020 | 22.04 | 22.09 | 22.03 | 22.09 | 4,238,839 | +0.08(+0.37%) |
Dec 14, 2020 | 22.08 | 22.08 | 22.00 | 22.01 | 5,294,304 | -0.01(-0.04%) |
Dec 11, 2020 | 22.01 | 22.05 | 21.98 | 22.02 | 7,770,459 | +0.00(+0.00%) |
Dec 10, 2020 | 22.00 | 22.04 | 21.96 | 22.02 | 10,442,911 | +0.02(+0.07%) |
Dec 09, 2020 | 22.05 | 22.05 | 21.96 | 22.00 | 8,050,742 | -0.01(-0.04%) |
Dec 08, 2020 | 22.04 | 22.04 | 22.00 | 22.01 | 6,345,143 | +0.00(+0.00%) |
Dec 07, 2020 | 22.04 | 22.04 | 21.98 | 22.01 | 11,569,784 | -0.01(-0.04%) |
Dec 04, 2020 | 21.99 | 22.04 | 21.98 | 22.02 | 5,819,608 | +0.08(+0.37%) |
Dec 03, 2020 | 21.95 | 21.99 | 21.94 | 21.94 | 7,626,880 | +0.02(+0.11%) |
Dec 02, 2020 | 21.90 | 21.96 | 21.88 | 21.91 | 8,960,920 | +0.02(+0.07%) |