Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.61 | 26.34 | 24.58 | 25.95 | 22,179,346 | -0.14(-0.52%) |
Feb 25, 2021 | 27.47 | 27.83 | 25.79 | 26.08 | 21,635,376 | -1.37(-5.01%) |
Feb 24, 2021 | 25.84 | 27.97 | 25.31 | 27.46 | 28,457,926 | +2.05(+8.06%) |
Feb 23, 2021 | 25.63 | 25.99 | 23.81 | 25.41 | 23,150,660 | -0.40(-1.55%) |
Feb 22, 2021 | 25.34 | 26.78 | 25.18 | 25.81 | 23,352,760 | +1.02(+4.13%) |
Feb 19, 2021 | 24.69 | 25.25 | 24.41 | 24.79 | 15,317,848 | +0.14(+0.55%) |
Feb 18, 2021 | 25.79 | 26.06 | 24.58 | 24.65 | 15,686,634 | -1.41(-5.42%) |
Feb 17, 2021 | 26.17 | 26.50 | 25.21 | 26.06 | 15,551,908 | +0.26(+1.02%) |
Feb 16, 2021 | 25.86 | 26.28 | 25.23 | 25.80 | 19,699,532 | +1.04(+4.21%) |
Feb 12, 2021 | 24.07 | 25.11 | 23.95 | 24.76 | 12,698,468 | +0.40(+1.64%) |
Feb 11, 2021 | 24.77 | 24.78 | 23.48 | 24.36 | 15,610,632 | -0.60(-2.42%) |
Feb 10, 2021 | 24.21 | 25.15 | 24.18 | 24.96 | 22,936,026 | +0.93(+3.85%) |
Feb 09, 2021 | 23.99 | 24.52 | 23.50 | 24.04 | 21,269,386 | -0.78(-3.14%) |
Feb 08, 2021 | 22.45 | 24.86 | 22.43 | 24.82 | 32,267,266 | +2.82(+12.81%) |
Feb 05, 2021 | 22.26 | 22.56 | 21.65 | 22.00 | 13,565,578 | +0.25(+1.17%) |
Feb 04, 2021 | 21.77 | 22.03 | 21.12 | 21.74 | 13,482,315 | +0.27(+1.27%) |
Feb 03, 2021 | 20.46 | 21.61 | 20.34 | 21.47 | 18,751,518 | +1.26(+6.22%) |
Feb 02, 2021 | 20.95 | 21.23 | 20.11 | 20.21 | 15,887,016 | +0.33(+1.67%) |
Feb 01, 2021 | 20.12 | 20.23 | 19.31 | 19.88 | 14,030,094 | +0.32(+1.64%) |
Jan 29, 2021 | 20.15 | 20.85 | 19.24 | 19.56 | 20,481,844 | -0.87(-4.25%) |
Jan 28, 2021 | 20.28 | 20.95 | 19.73 | 20.43 | 16,840,324 | +0.36(+1.80%) |
Jan 27, 2021 | 19.49 | 21.12 | 18.98 | 20.07 | 26,311,704 | +0.20(+0.98%) |
Jan 26, 2021 | 21.35 | 21.86 | 19.84 | 19.87 | 19,590,178 | -1.10(-5.25%) |
Jan 25, 2021 | 20.48 | 21.08 | 20.15 | 20.97 | 15,763,356 | +0.02(+0.09%) |
Jan 22, 2021 | 20.15 | 21.06 | 19.76 | 20.95 | 18,091,574 | -0.05(-0.23%) |
Jan 21, 2021 | 22.34 | 22.42 | 20.91 | 21.00 | 19,793,428 | -1.44(-6.43%) |
Jan 20, 2021 | 22.69 | 22.94 | 22.18 | 22.45 | 15,075,654 | -0.05(-0.22%) |
Jan 19, 2021 | 22.48 | 23.16 | 22.30 | 22.50 | 22,452,230 | +0.66(+3.04%) |
Jan 15, 2021 | 22.87 | 23.12 | 21.80 | 21.83 | 25,333,044 | -1.80(-7.63%) |
Jan 14, 2021 | 22.27 | 23.99 | 22.06 | 23.64 | 30,592,860 | +1.86(+8.55%) |
Jan 13, 2021 | 22.12 | 22.21 | 21.58 | 21.77 | 20,016,876 | -0.28(-1.28%) |
Jan 12, 2021 | 20.08 | 22.22 | 19.76 | 22.06 | 38,222,256 | +2.48(+12.65%) |
Jan 11, 2021 | 18.77 | 19.68 | 18.53 | 19.58 | 15,506,858 | +0.00(+0.00%) |
Jan 08, 2021 | 20.36 | 20.51 | 19.37 | 19.58 | 18,745,060 | -0.48(-2.38%) |
Jan 07, 2021 | 19.71 | 20.62 | 19.53 | 20.06 | 24,898,334 | +0.56(+2.85%) |
Jan 06, 2021 | 19.03 | 19.77 | 18.50 | 19.50 | 38,062,936 | +0.77(+4.11%) |
Jan 05, 2021 | 17.36 | 19.45 | 17.21 | 18.73 | 38,203,508 | +1.72(+10.09%) |
Jan 04, 2021 | 17.31 | 17.53 | 16.89 | 17.02 | 18,964,448 | +0.14(+0.81%) |
Dec 31, 2020 | 16.88 | 16.88 | 16.88 | 16,897,742 | -0.59(-3.35%) | |
Dec 30, 2020 | 16.78 | 17.69 | 16.71 | 17.46 | 16,897,742 | +0.65(+3.89%) |
Dec 29, 2020 | 17.15 | 17.35 | 16.66 | 16.81 | 18,515,502 | -0.16(-0.92%) |
Dec 28, 2020 | 17.28 | 17.66 | 16.92 | 16.97 | 14,959,755 | -0.26(-1.53%) |
Dec 24, 2020 | 17.72 | 17.72 | 16.97 | 17.23 | 9,439,140 | -0.21(-1.23%) |
Dec 23, 2020 | 16.70 | 17.93 | 16.63 | 17.44 | 24,586,146 | +0.95(+5.73%) |
Dec 22, 2020 | 17.06 | 17.13 | 16.46 | 16.50 | 22,057,706 | -0.54(-3.15%) |
Dec 21, 2020 | 16.59 | 17.58 | 16.52 | 17.03 | 30,388,092 | -1.02(-5.67%) |
Dec 18, 2020 | 18.59 | 18.99 | 17.99 | 18.06 | 39,183,012 | -0.64(-3.44%) |
Dec 17, 2020 | 19.23 | 19.28 | 18.62 | 18.70 | 18,065,258 | -0.26(-1.39%) |
Dec 16, 2020 | 19.28 | 19.38 | 18.76 | 18.97 | 17,471,494 | -0.38(-1.97%) |
Dec 15, 2020 | 19.07 | 19.68 | 18.35 | 19.35 | 27,544,986 | +0.65(+3.50%) |
Dec 14, 2020 | 20.90 | 21.11 | 18.60 | 18.69 | 37,018,864 | -1.68(-8.23%) |
Dec 11, 2020 | 20.68 | 20.82 | 19.84 | 20.37 | 31,731,710 | -0.41(-1.97%) |
Dec 10, 2020 | 18.92 | 21.07 | 18.82 | 20.78 | 53,393,824 | +1.87(+9.90%) |
Dec 09, 2020 | 19.16 | 19.89 | 18.35 | 18.91 | 45,741,228 | +0.26(+1.41%) |
Dec 08, 2020 | 17.41 | 18.81 | 17.37 | 18.64 | 33,717,752 | +0.92(+5.17%) |
Dec 07, 2020 | 17.38 | 18.20 | 17.10 | 17.73 | 33,045,380 | -0.39(-2.15%) |
Dec 04, 2020 | 16.48 | 18.14 | 16.47 | 18.12 | 54,254,156 | +2.14(+13.42%) |
Dec 03, 2020 | 15.62 | 16.31 | 15.26 | 15.97 | 27,269,032 | +0.44(+2.82%) |
Dec 02, 2020 | 14.54 | 16.09 | 14.39 | 15.53 | 33,839,324 | +0.79(+5.35%) |