Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.01 | 25.41 | 24.19 | 24.33 | 2,565,577 | -0.55(-2.22%) |
Feb 25, 2021 | 25.57 | 26.47 | 24.83 | 24.89 | 2,847,109 | -0.23(-0.93%) |
Feb 24, 2021 | 25.54 | 25.67 | 24.71 | 25.12 | 1,957,199 | -0.20(-0.79%) |
Feb 23, 2021 | 24.55 | 25.47 | 23.74 | 25.32 | 1,773,423 | +0.53(+2.14%) |
Feb 22, 2021 | 24.90 | 25.52 | 24.75 | 24.79 | 1,436,328 | -0.11(-0.45%) |
Feb 19, 2021 | 24.81 | 25.28 | 24.47 | 24.90 | 952,291 | +0.12(+0.49%) |
Feb 18, 2021 | 25.42 | 25.66 | 24.73 | 24.78 | 1,856,890 | -0.53(-2.09%) |
Feb 17, 2021 | 25.10 | 25.46 | 24.53 | 25.31 | 1,190,190 | +0.26(+1.02%) |
Feb 16, 2021 | 26.23 | 26.34 | 24.73 | 25.06 | 1,939,306 | -1.10(-4.20%) |
Feb 12, 2021 | 26.28 | 26.64 | 25.80 | 26.15 | 775,543 | -0.14(-0.52%) |
Feb 11, 2021 | 26.48 | 26.95 | 25.93 | 26.29 | 935,677 | -0.18(-0.70%) |
Feb 10, 2021 | 26.76 | 27.00 | 25.65 | 26.48 | 1,248,295 | -0.11(-0.42%) |
Feb 09, 2021 | 26.88 | 27.11 | 26.37 | 26.59 | 893,912 | -0.11(-0.42%) |
Feb 08, 2021 | 26.58 | 26.82 | 25.56 | 26.70 | 1,381,570 | +0.55(+2.09%) |
Feb 05, 2021 | 26.10 | 26.37 | 25.76 | 26.15 | 1,185,378 | +0.09(+0.34%) |
Feb 04, 2021 | 26.31 | 26.31 | 25.52 | 26.07 | 1,576,105 | -0.28(-1.07%) |
Feb 03, 2021 | 25.95 | 26.52 | 24.28 | 26.35 | 3,143,360 | +0.39(+1.48%) |
Feb 02, 2021 | 29.51 | 29.80 | 25.59 | 25.96 | 4,822,729 | -3.99(-13.31%) |
Feb 01, 2021 | 30.31 | 30.57 | 29.11 | 29.95 | 3,090,663 | -0.60(-1.97%) |
Jan 29, 2021 | 31.01 | 32.04 | 29.52 | 30.55 | 4,517,649 | +0.46(+1.52%) |
Jan 28, 2021 | 32.27 | 32.27 | 27.32 | 30.09 | 7,467,085 | -2.84(-8.62%) |
Jan 27, 2021 | 30.13 | 38.38 | 29.95 | 32.93 | 16,925,224 | +2.80(+9.29%) |
Jan 26, 2021 | 27.48 | 30.17 | 27.47 | 30.13 | 5,785,461 | +2.83(+10.37%) |
Jan 25, 2021 | 25.27 | 33.42 | 24.95 | 27.30 | 19,637,016 | +3.19(+13.24%) |
Jan 22, 2021 | 23.72 | 24.17 | 23.35 | 24.11 | 1,039,044 | +0.38(+1.59%) |
Jan 21, 2021 | 23.76 | 24.07 | 23.67 | 23.73 | 994,487 | -0.03(-0.14%) |
Jan 20, 2021 | 23.68 | 23.79 | 23.24 | 23.76 | 1,415,416 | +0.19(+0.82%) |
Jan 19, 2021 | 22.82 | 23.69 | 22.62 | 23.57 | 2,328,028 | +0.92(+4.07%) |
Jan 15, 2021 | 22.50 | 22.99 | 22.11 | 22.65 | 2,238,383 | +0.17(+0.75%) |
Jan 14, 2021 | 21.92 | 22.50 | 21.83 | 22.48 | 2,219,652 | +0.60(+2.75%) |
Jan 13, 2021 | 21.39 | 22.19 | 21.39 | 21.88 | 1,825,971 | +0.49(+2.29%) |
Jan 12, 2021 | 21.90 | 21.90 | 21.16 | 21.39 | 3,523,901 | -0.50(-2.27%) |
Jan 11, 2021 | 22.17 | 22.25 | 21.60 | 21.89 | 1,769,415 | -0.28(-1.27%) |
Jan 08, 2021 | 22.49 | 22.66 | 21.70 | 22.17 | 2,321,396 | -0.24(-1.07%) |
Jan 07, 2021 | 22.22 | 22.69 | 21.74 | 22.41 | 2,568,926 | +0.34(+1.56%) |
Jan 06, 2021 | 21.86 | 22.51 | 21.69 | 22.06 | 3,555,229 | +0.63(+2.92%) |
Jan 05, 2021 | 21.66 | 22.35 | 21.12 | 21.44 | 2,760,779 | -0.79(-3.54%) |
Jan 04, 2021 | 22.21 | 22.27 | 21.58 | 22.22 | 2,837,220 | -0.02(-0.11%) |
Dec 31, 2020 | 22.25 | 22.25 | 22.25 | 2,467,573 | -0.34(-1.49%) | |
Dec 30, 2020 | 23.88 | 24.50 | 22.45 | 22.58 | 2,467,573 | -1.22(-5.11%) |
Dec 29, 2020 | 23.89 | 24.12 | 23.69 | 23.80 | 966,363 | -0.07(-0.30%) |
Dec 28, 2020 | 24.24 | 24.35 | 23.30 | 23.87 | 1,827,668 | -0.21(-0.85%) |
Dec 24, 2020 | 24.47 | 24.51 | 24.03 | 24.08 | 872,305 | -0.32(-1.33%) |
Dec 23, 2020 | 24.82 | 24.93 | 24.19 | 24.40 | 1,020,235 | -0.08(-0.32%) |
Dec 22, 2020 | 23.89 | 24.48 | 23.89 | 24.48 | 1,217,847 | +0.59(+2.48%) |
Dec 21, 2020 | 23.65 | 23.93 | 23.55 | 23.89 | 952,663 | +0.32(+1.37%) |
Dec 18, 2020 | 23.30 | 23.67 | 23.30 | 23.56 | 3,640,811 | +0.32(+1.36%) |
Dec 17, 2020 | 23.40 | 23.45 | 22.91 | 23.25 | 850,992 | +0.06(+0.24%) |
Dec 16, 2020 | 23.10 | 23.29 | 22.99 | 23.19 | 788,001 | +0.17(+0.72%) |
Dec 15, 2020 | 23.08 | 23.35 | 22.84 | 23.03 | 609,144 | +0.06(+0.24%) |
Dec 14, 2020 | 23.25 | 23.52 | 22.90 | 22.97 | 964,628 | -0.24(-1.02%) |
Dec 11, 2020 | 23.11 | 23.36 | 23.00 | 23.21 | 886,109 | +0.16(+0.69%) |
Dec 10, 2020 | 22.66 | 23.07 | 22.11 | 23.05 | 1,685,269 | +0.40(+1.78%) |
Dec 09, 2020 | 22.84 | 23.15 | 22.59 | 22.65 | 1,345,921 | -0.07(-0.31%) |
Dec 08, 2020 | 21.86 | 22.77 | 21.74 | 22.72 | 1,681,997 | +0.94(+4.31%) |
Dec 07, 2020 | 21.85 | 22.10 | 21.57 | 21.78 | 728,616 | -0.05(-0.22%) |
Dec 04, 2020 | 21.68 | 22.09 | 21.62 | 21.83 | 907,764 | +0.19(+0.88%) |
Dec 03, 2020 | 21.12 | 21.64 | 20.84 | 21.64 | 1,280,729 | +0.50(+2.35%) |
Dec 02, 2020 | 21.68 | 21.73 | 21.00 | 21.14 | 1,223,493 | -0.54(-2.51%) |