Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.53 | 21.74 | 21.02 | 21.23 | 2,152,648 | -0.15(-0.72%) |
Feb 25, 2021 | 22.31 | 22.47 | 21.34 | 21.38 | 2,245,837 | -1.04(-4.63%) |
Feb 24, 2021 | 22.37 | 22.70 | 22.05 | 22.42 | 2,011,031 | +0.11(+0.48%) |
Feb 23, 2021 | 22.38 | 22.52 | 21.53 | 22.31 | 1,713,524 | -0.40(-1.77%) |
Feb 22, 2021 | 23.16 | 23.34 | 22.55 | 22.71 | 2,488,024 | -0.46(-2.00%) |
Feb 19, 2021 | 22.37 | 23.42 | 22.37 | 23.18 | 2,368,324 | +0.98(+4.43%) |
Feb 18, 2021 | 22.97 | 23.38 | 22.17 | 22.20 | 2,029,101 | -0.97(-4.20%) |
Feb 17, 2021 | 23.55 | 24.07 | 23.14 | 23.17 | 1,580,401 | -0.36(-1.52%) |
Feb 16, 2021 | 23.40 | 24.02 | 23.32 | 23.53 | 2,493,327 | +0.18(+0.76%) |
Feb 12, 2021 | 25.38 | 25.38 | 22.79 | 23.35 | 2,980,278 | -1.21(-4.91%) |
Feb 11, 2021 | 24.07 | 24.66 | 23.54 | 24.55 | 1,908,084 | +0.59(+2.46%) |
Feb 10, 2021 | 24.70 | 24.71 | 23.86 | 23.96 | 829,828 | -0.41(-1.69%) |
Feb 09, 2021 | 24.46 | 24.68 | 23.96 | 24.38 | 662,090 | -0.21(-0.87%) |
Feb 08, 2021 | 24.89 | 25.14 | 24.41 | 24.59 | 1,042,324 | +0.06(+0.25%) |
Feb 05, 2021 | 24.22 | 24.74 | 23.99 | 24.53 | 970,437 | +0.59(+2.46%) |
Feb 04, 2021 | 23.55 | 24.25 | 23.31 | 23.94 | 883,934 | +0.29(+1.21%) |
Feb 03, 2021 | 23.42 | 23.87 | 23.29 | 23.65 | 925,909 | +0.01(+0.04%) |
Feb 02, 2021 | 24.24 | 24.37 | 23.27 | 23.64 | 1,110,454 | -0.26(-1.08%) |
Feb 01, 2021 | 23.90 | 24.19 | 23.47 | 23.90 | 1,183,336 | +0.38(+1.59%) |
Jan 29, 2021 | 24.70 | 24.70 | 22.91 | 23.53 | 2,056,414 | -1.05(-4.25%) |
Jan 28, 2021 | 24.55 | 25.34 | 24.29 | 24.57 | 1,295,021 | +0.21(+0.84%) |
Jan 27, 2021 | 23.38 | 24.79 | 22.91 | 24.37 | 1,536,720 | +0.44(+1.83%) |
Jan 26, 2021 | 24.25 | 24.38 | 23.68 | 23.93 | 1,104,005 | -0.21(-0.89%) |
Jan 25, 2021 | 24.36 | 24.55 | 22.96 | 24.14 | 1,479,462 | -0.29(-1.17%) |
Jan 22, 2021 | 23.72 | 24.61 | 23.21 | 24.43 | 1,590,452 | +0.33(+1.37%) |
Jan 21, 2021 | 25.32 | 25.61 | 24.09 | 24.10 | 1,267,838 | -1.22(-4.83%) |
Jan 20, 2021 | 25.90 | 26.23 | 25.30 | 25.32 | 1,098,045 | -0.31(-1.22%) |
Jan 19, 2021 | 24.55 | 25.68 | 24.47 | 25.64 | 1,294,880 | +1.45(+5.98%) |
Jan 15, 2021 | 24.28 | 24.59 | 23.82 | 24.19 | 1,290,073 | -0.15(-0.62%) |
Jan 14, 2021 | 24.47 | 24.92 | 24.25 | 24.34 | 1,258,672 | +0.21(+0.85%) |
Jan 13, 2021 | 24.38 | 24.53 | 23.60 | 24.13 | 1,609,764 | -0.16(-0.66%) |
Jan 12, 2021 | 24.41 | 24.65 | 23.98 | 24.30 | 1,357,829 | -0.12(-0.48%) |
Jan 11, 2021 | 24.05 | 24.70 | 23.68 | 24.41 | 1,080,242 | -0.18(-0.73%) |
Jan 08, 2021 | 26.08 | 26.08 | 24.23 | 24.59 | 1,731,852 | -0.32(-1.29%) |
Jan 07, 2021 | 25.38 | 25.73 | 24.38 | 24.91 | 1,328,996 | -0.15(-0.61%) |
Jan 06, 2021 | 23.38 | 25.82 | 23.12 | 25.06 | 2,465,023 | +1.51(+6.41%) |
Jan 05, 2021 | 22.21 | 23.74 | 22.21 | 23.55 | 1,554,231 | +1.38(+6.24%) |
Jan 04, 2021 | 22.44 | 23.03 | 22.08 | 22.17 | 1,105,979 | +0.03(+0.12%) |
Dec 31, 2020 | 22.14 | 22.14 | 22.14 | 1,025,206 | -0.46(-2.05%) | |
Dec 30, 2020 | 22.19 | 22.95 | 22.14 | 22.61 | 1,025,206 | +0.46(+2.10%) |
Dec 29, 2020 | 23.13 | 23.22 | 21.69 | 22.14 | 1,361,337 | -0.92(-3.99%) |
Dec 28, 2020 | 24.29 | 24.47 | 23.04 | 23.06 | 724,053 | -0.98(-4.09%) |
Dec 24, 2020 | 23.86 | 24.05 | 23.58 | 24.05 | 307,768 | +0.27(+1.13%) |
Dec 23, 2020 | 24.12 | 24.21 | 23.63 | 23.78 | 633,344 | -0.05(-0.22%) |
Dec 22, 2020 | 24.54 | 24.63 | 23.80 | 23.83 | 690,065 | -0.63(-2.56%) |
Dec 21, 2020 | 23.62 | 24.55 | 23.41 | 24.46 | 1,264,871 | +0.34(+1.41%) |
Dec 18, 2020 | 24.83 | 24.89 | 23.91 | 24.12 | 4,763,407 | -0.69(-2.77%) |
Dec 17, 2020 | 24.39 | 24.89 | 24.18 | 24.80 | 1,272,657 | +0.63(+2.59%) |
Dec 16, 2020 | 24.24 | 24.60 | 23.94 | 24.18 | 1,336,998 | +0.07(+0.30%) |
Dec 15, 2020 | 23.48 | 24.38 | 23.18 | 24.11 | 1,744,499 | +0.96(+4.17%) |
Dec 14, 2020 | 24.12 | 24.21 | 23.13 | 23.14 | 934,181 | -0.62(-2.59%) |
Dec 11, 2020 | 23.58 | 23.91 | 23.26 | 23.76 | 753,578 | -0.01(-0.04%) |
Dec 10, 2020 | 23.70 | 24.30 | 23.34 | 23.77 | 1,248,641 | -0.10(-0.41%) |
Dec 09, 2020 | 23.95 | 24.66 | 23.55 | 23.87 | 1,139,992 | +0.08(+0.34%) |
Dec 08, 2020 | 23.39 | 24.06 | 23.33 | 23.79 | 958,676 | +0.27(+1.14%) |
Dec 07, 2020 | 23.25 | 23.85 | 23.04 | 23.52 | 850,392 | +0.27(+1.15%) |
Dec 04, 2020 | 22.26 | 23.52 | 22.24 | 23.25 | 1,163,114 | +0.30(+1.32%) |
Dec 03, 2020 | 22.58 | 23.31 | 22.46 | 22.95 | 890,257 | +0.17(+0.75%) |
Dec 02, 2020 | 22.37 | 22.95 | 22.25 | 22.78 | 1,004,351 | +0.17(+0.75%) |