Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.32 | 24.63 | 24.01 | 24.59 | 5,711,043 | +0.26(+1.06%) |
Feb 25, 2021 | 24.61 | 24.81 | 23.88 | 24.33 | 2,693,439 | -0.24(-0.98%) |
Feb 24, 2021 | 24.48 | 24.73 | 24.31 | 24.58 | 9,725,277 | +0.16(+0.64%) |
Feb 23, 2021 | 24.55 | 24.64 | 23.97 | 24.42 | 4,390,980 | -0.09(-0.39%) |
Feb 22, 2021 | 24.14 | 24.64 | 23.76 | 24.51 | 10,128,946 | +0.39(+1.61%) |
Feb 19, 2021 | 23.55 | 24.30 | 23.55 | 24.13 | 7,399,787 | +0.72(+3.10%) |
Feb 18, 2021 | 23.43 | 23.68 | 23.36 | 23.40 | 4,347,529 | -0.16(-0.70%) |
Feb 17, 2021 | 23.37 | 23.60 | 23.22 | 23.57 | 6,271,199 | +0.11(+0.48%) |
Feb 16, 2021 | 23.75 | 23.77 | 23.25 | 23.45 | 5,609,437 | -0.07(-0.29%) |
Feb 12, 2021 | 23.16 | 23.75 | 23.11 | 23.52 | 8,414,402 | +0.19(+0.81%) |
Feb 11, 2021 | 23.41 | 23.57 | 23.06 | 23.33 | 6,558,676 | +0.04(+0.19%) |
Feb 10, 2021 | 23.19 | 23.51 | 23.07 | 23.29 | 8,152,448 | +0.30(+1.31%) |
Feb 09, 2021 | 23.00 | 23.15 | 22.81 | 22.99 | 3,458,784 | -0.08(-0.34%) |
Feb 08, 2021 | 23.23 | 23.30 | 23.00 | 23.07 | 2,826,843 | -0.19(-0.82%) |
Feb 05, 2021 | 23.30 | 23.42 | 23.17 | 23.25 | 3,702,791 | +0.14(+0.60%) |
Feb 04, 2021 | 23.01 | 23.28 | 22.95 | 23.12 | 4,252,143 | +0.13(+0.56%) |
Feb 03, 2021 | 23.00 | 23.24 | 22.78 | 22.99 | 3,567,712 | -0.11(-0.49%) |
Feb 02, 2021 | 22.77 | 23.10 | 22.53 | 23.10 | 4,029,966 | +0.41(+1.79%) |
Feb 01, 2021 | 21.87 | 22.69 | 21.76 | 22.69 | 8,770,524 | +0.88(+4.03%) |
Jan 29, 2021 | 22.15 | 22.23 | 21.49 | 21.81 | 3,988,922 | -0.49(-2.20%) |
Jan 28, 2021 | 21.43 | 22.52 | 21.43 | 22.31 | 9,654,561 | +0.95(+4.44%) |
Jan 27, 2021 | 22.44 | 22.49 | 21.35 | 21.36 | 9,609,983 | -1.14(-5.06%) |
Jan 26, 2021 | 22.86 | 22.91 | 22.15 | 22.50 | 6,147,193 | -0.16(-0.69%) |
Jan 25, 2021 | 22.75 | 23.08 | 22.52 | 22.65 | 16,618,138 | -0.12(-0.53%) |
Jan 22, 2021 | 22.67 | 22.79 | 22.45 | 22.77 | 3,428,248 | +0.12(+0.53%) |
Jan 21, 2021 | 22.88 | 22.92 | 22.42 | 22.65 | 3,483,389 | -0.10(-0.45%) |
Jan 20, 2021 | 22.12 | 22.80 | 21.96 | 22.75 | 5,809,115 | +0.86(+3.94%) |
Jan 19, 2021 | 21.80 | 21.92 | 21.54 | 21.89 | 4,888,539 | +0.18(+0.83%) |
Jan 15, 2021 | 21.75 | 21.85 | 21.46 | 21.71 | 4,845,115 | -0.14(-0.63%) |
Jan 14, 2021 | 21.95 | 22.06 | 21.66 | 21.85 | 6,225,160 | +0.04(+0.20%) |
Jan 13, 2021 | 21.72 | 22.00 | 21.65 | 21.81 | 6,560,997 | +0.03(+0.16%) |
Jan 12, 2021 | 22.00 | 22.00 | 21.69 | 21.77 | 7,948,673 | -0.09(-0.43%) |
Jan 11, 2021 | 21.83 | 21.98 | 21.52 | 21.87 | 6,596,265 | -0.28(-1.29%) |
Jan 08, 2021 | 21.67 | 22.41 | 21.57 | 22.15 | 10,786,779 | +0.66(+3.09%) |
Jan 07, 2021 | 21.63 | 21.75 | 21.29 | 21.49 | 4,774,132 | -0.11(-0.52%) |
Jan 06, 2021 | 21.74 | 21.99 | 21.37 | 21.60 | 5,363,666 | +0.05(+0.24%) |
Jan 05, 2021 | 21.24 | 21.74 | 21.15 | 21.55 | 5,147,203 | +0.28(+1.30%) |
Jan 04, 2021 | 22.02 | 22.35 | 21.26 | 21.27 | 4,582,819 | -0.73(-3.33%) |
Dec 31, 2020 | 22.00 | 22.00 | 22.00 | 1,815,282 | -0.15(-0.66%) | |
Dec 30, 2020 | 21.78 | 22.18 | 21.78 | 22.15 | 1,815,282 | +0.35(+1.62%) |
Dec 29, 2020 | 22.34 | 22.48 | 21.75 | 21.80 | 2,261,197 | -0.46(-2.05%) |
Dec 28, 2020 | 22.41 | 22.41 | 22.14 | 22.25 | 2,511,164 | -0.08(-0.35%) |
Dec 24, 2020 | 22.36 | 22.58 | 22.13 | 22.33 | 822,584 | -0.03(-0.12%) |
Dec 23, 2020 | 22.54 | 22.63 | 22.32 | 22.36 | 3,922,260 | -0.02(-0.08%) |
Dec 22, 2020 | 21.97 | 22.38 | 21.92 | 22.37 | 3,846,395 | +0.48(+2.21%) |
Dec 21, 2020 | 21.66 | 22.03 | 21.51 | 21.89 | 4,711,687 | -0.08(-0.35%) |
Dec 18, 2020 | 22.56 | 22.72 | 21.75 | 21.97 | 7,075,523 | -0.69(-3.04%) |
Dec 17, 2020 | 22.36 | 22.77 | 22.13 | 22.66 | 5,445,212 | +0.47(+2.11%) |
Dec 16, 2020 | 22.45 | 22.45 | 22.04 | 22.19 | 3,589,375 | -0.05(-0.23%) |
Dec 15, 2020 | 21.64 | 22.31 | 21.51 | 22.24 | 5,334,713 | +0.62(+2.88%) |
Dec 14, 2020 | 21.94 | 22.23 | 21.55 | 21.62 | 5,117,586 | -0.23(-1.05%) |
Dec 11, 2020 | 21.53 | 22.07 | 21.52 | 21.85 | 3,319,990 | +0.19(+0.87%) |
Dec 10, 2020 | 21.61 | 21.94 | 21.48 | 21.66 | 5,786,657 | -0.01(-0.04%) |
Dec 09, 2020 | 21.90 | 22.01 | 21.54 | 21.67 | 5,677,177 | -0.12(-0.55%) |
Dec 08, 2020 | 21.86 | 21.96 | 21.67 | 21.79 | 4,471,267 | -0.10(-0.47%) |
Dec 07, 2020 | 21.97 | 22.20 | 21.73 | 21.89 | 3,406,811 | -0.18(-0.81%) |
Dec 04, 2020 | 22.44 | 22.45 | 22.04 | 22.07 | 2,719,738 | -0.13(-0.58%) |
Dec 03, 2020 | 21.52 | 22.40 | 21.47 | 22.20 | 3,819,499 | +0.64(+2.96%) |
Dec 02, 2020 | 21.71 | 21.84 | 21.30 | 21.56 | 4,544,060 | -0.18(-0.82%) |