Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.46 | 21.60 | 21.14 | 21.29 | 5,574,345 | -0.15(-0.68%) |
Feb 25, 2021 | 21.59 | 21.78 | 21.28 | 21.43 | 3,581,317 | -0.10(-0.46%) |
Feb 24, 2021 | 21.33 | 21.60 | 21.31 | 21.53 | 3,523,914 | +0.13(+0.59%) |
Feb 23, 2021 | 21.73 | 21.76 | 21.31 | 21.40 | 4,258,958 | -0.37(-1.71%) |
Feb 22, 2021 | 21.51 | 21.88 | 21.38 | 21.78 | 6,646,131 | +0.05(+0.21%) |
Feb 19, 2021 | 21.86 | 22.01 | 21.71 | 21.73 | 6,367,001 | -0.06(-0.29%) |
Feb 18, 2021 | 21.81 | 22.09 | 21.71 | 21.79 | 4,234,011 | -0.14(-0.66%) |
Feb 17, 2021 | 22.03 | 22.31 | 21.84 | 21.94 | 6,120,436 | -0.23(-1.02%) |
Feb 16, 2021 | 22.95 | 22.95 | 21.64 | 22.17 | 9,066,292 | -0.73(-3.17%) |
Feb 12, 2021 | 23.31 | 23.55 | 22.67 | 22.89 | 6,516,130 | -0.46(-1.98%) |
Feb 11, 2021 | 23.25 | 23.37 | 23.05 | 23.35 | 5,193,397 | +0.29(+1.26%) |
Feb 10, 2021 | 23.06 | 23.33 | 22.74 | 23.06 | 5,001,873 | -0.05(-0.24%) |
Feb 09, 2021 | 22.83 | 23.18 | 22.76 | 23.12 | 3,351,651 | +0.32(+1.39%) |
Feb 08, 2021 | 22.42 | 22.83 | 22.34 | 22.80 | 3,597,474 | +0.54(+2.44%) |
Feb 05, 2021 | 22.18 | 22.38 | 22.09 | 22.26 | 4,572,818 | +0.13(+0.57%) |
Feb 04, 2021 | 22.04 | 22.37 | 22.03 | 22.13 | 3,017,728 | +0.07(+0.33%) |
Feb 03, 2021 | 21.97 | 22.26 | 21.65 | 22.06 | 4,684,199 | +0.13(+0.58%) |
Feb 02, 2021 | 22.40 | 22.45 | 21.69 | 21.93 | 5,698,073 | -0.53(-2.34%) |
Feb 01, 2021 | 22.17 | 22.65 | 21.88 | 22.46 | 6,577,093 | +0.32(+1.43%) |
Jan 29, 2021 | 23.73 | 24.21 | 21.95 | 22.14 | 13,618,741 | -1.53(-6.47%) |
Jan 28, 2021 | 24.95 | 24.98 | 23.56 | 23.67 | 9,074,155 | -1.34(-5.36%) |
Jan 27, 2021 | 23.56 | 25.23 | 23.46 | 25.01 | 13,425,335 | +1.41(+5.95%) |
Jan 26, 2021 | 23.07 | 23.66 | 23.04 | 23.61 | 6,324,706 | +0.57(+2.48%) |
Jan 25, 2021 | 22.85 | 23.32 | 22.80 | 23.04 | 5,519,751 | +0.34(+1.48%) |
Jan 22, 2021 | 22.71 | 22.84 | 22.45 | 22.70 | 5,578,006 | -0.19(-0.83%) |
Jan 21, 2021 | 22.82 | 23.15 | 22.57 | 22.89 | 6,387,760 | +0.15(+0.64%) |
Jan 20, 2021 | 22.33 | 22.82 | 22.22 | 22.75 | 5,438,468 | +0.53(+2.37%) |
Jan 19, 2021 | 22.23 | 22.26 | 21.91 | 22.22 | 4,865,759 | +0.06(+0.29%) |
Jan 15, 2021 | 21.91 | 22.23 | 21.77 | 22.16 | 4,661,722 | +0.21(+0.95%) |
Jan 14, 2021 | 21.68 | 22.04 | 21.61 | 21.95 | 5,275,576 | +0.64(+3.02%) |
Jan 13, 2021 | 21.49 | 21.50 | 21.05 | 21.30 | 5,560,738 | -0.28(-1.30%) |
Jan 12, 2021 | 21.69 | 21.78 | 21.44 | 21.59 | 4,015,548 | +0.00(+0.00%) |
Jan 11, 2021 | 21.36 | 21.69 | 21.26 | 21.59 | 5,563,572 | +0.01(+0.04%) |
Jan 08, 2021 | 21.65 | 21.95 | 21.57 | 21.58 | 4,560,795 | -0.03(-0.13%) |
Jan 07, 2021 | 21.46 | 21.76 | 21.35 | 21.60 | 5,333,909 | +0.23(+1.06%) |
Jan 06, 2021 | 21.21 | 21.60 | 20.98 | 21.38 | 5,493,997 | +0.20(+0.94%) |
Jan 05, 2021 | 20.50 | 21.33 | 20.50 | 21.18 | 6,545,288 | +0.68(+3.32%) |
Jan 04, 2021 | 20.40 | 20.60 | 20.29 | 20.50 | 5,868,654 | +0.09(+0.44%) |
Dec 31, 2020 | 20.41 | 20.41 | 20.41 | 9,786,645 | +0.28(+1.40%) | |
Dec 30, 2020 | 20.19 | 20.36 | 20.04 | 20.13 | 9,786,645 | +0.01(+0.04%) |
Dec 29, 2020 | 20.51 | 20.59 | 20.03 | 20.12 | 2,349,471 | -0.34(-1.64%) |
Dec 28, 2020 | 20.40 | 20.79 | 20.34 | 20.45 | 2,212,476 | +0.14(+0.71%) |
Dec 24, 2020 | 20.36 | 20.36 | 20.14 | 20.31 | 836,094 | +0.05(+0.27%) |
Dec 23, 2020 | 20.25 | 20.45 | 20.16 | 20.25 | 6,295,837 | -0.03(-0.13%) |
Dec 22, 2020 | 20.43 | 20.52 | 20.17 | 20.28 | 4,733,596 | -0.11(-0.53%) |
Dec 21, 2020 | 20.23 | 20.41 | 19.93 | 20.39 | 3,417,780 | -0.17(-0.84%) |
Dec 18, 2020 | 20.20 | 20.65 | 20.10 | 20.56 | 9,320,907 | +0.41(+2.02%) |
Dec 17, 2020 | 20.17 | 20.26 | 19.98 | 20.15 | 2,743,849 | +0.05(+0.27%) |
Dec 16, 2020 | 20.20 | 20.37 | 20.08 | 20.10 | 2,901,606 | -0.11(-0.54%) |
Dec 15, 2020 | 20.15 | 20.22 | 19.82 | 20.21 | 2,642,959 | +0.19(+0.95%) |
Dec 14, 2020 | 20.04 | 20.32 | 19.95 | 20.02 | 4,249,153 | +0.15(+0.73%) |
Dec 11, 2020 | 19.49 | 19.96 | 19.42 | 19.87 | 4,222,717 | -0.05(-0.23%) |
Dec 10, 2020 | 19.71 | 19.99 | 19.66 | 19.92 | 2,872,755 | +0.06(+0.32%) |
Dec 09, 2020 | 19.75 | 19.90 | 19.51 | 19.85 | 5,083,156 | +0.15(+0.74%) |
Dec 08, 2020 | 19.56 | 19.83 | 19.40 | 19.71 | 7,175,919 | -0.34(-1.67%) |
Dec 07, 2020 | 20.01 | 20.32 | 19.86 | 20.04 | 3,463,323 | +0.12(+0.59%) |
Dec 04, 2020 | 19.68 | 19.96 | 19.59 | 19.93 | 5,297,065 | +0.32(+1.62%) |
Dec 03, 2020 | 19.61 | 19.75 | 19.40 | 19.61 | 4,174,331 | -0.01(-0.05%) |
Dec 02, 2020 | 19.80 | 19.87 | 19.56 | 19.62 | 3,850,988 | -0.23(-1.14%) |