Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.68 | 23.68 | 23.39 | 23.44 | 9,818,224 | -0.54(-2.27%) |
Feb 25, 2021 | 24.17 | 24.20 | 23.94 | 23.98 | 14,601,259 | -0.30(-1.25%) |
Feb 24, 2021 | 24.14 | 24.31 | 23.99 | 24.28 | 8,001,576 | -0.48(-1.94%) |
Feb 23, 2021 | 24.71 | 24.85 | 24.61 | 24.76 | 7,715,153 | +0.87(+3.65%) |
Feb 22, 2021 | 24.03 | 24.05 | 23.88 | 23.89 | 10,026,920 | -0.24(-1.00%) |
Feb 19, 2021 | 24.09 | 24.21 | 24.01 | 24.13 | 3,470,610 | +0.16(+0.67%) |
Feb 18, 2021 | 23.90 | 23.98 | 23.79 | 23.97 | 3,746,230 | -0.29(-1.18%) |
Feb 17, 2021 | 24.12 | 24.28 | 24.10 | 24.26 | 4,219,303 | +0.28(+1.15%) |
Feb 16, 2021 | 24.19 | 24.20 | 23.95 | 23.98 | 6,322,958 | +0.14(+0.60%) |
Feb 12, 2021 | 23.77 | 23.88 | 23.77 | 23.84 | 3,886,406 | +0.04(+0.15%) |
Feb 11, 2021 | 23.63 | 23.81 | 23.63 | 23.80 | 4,103,422 | +0.38(+1.64%) |
Feb 10, 2021 | 23.54 | 23.58 | 23.36 | 23.42 | 4,625,265 | +0.13(+0.57%) |
Feb 09, 2021 | 23.22 | 23.31 | 23.17 | 23.29 | 4,350,514 | +0.10(+0.42%) |
Feb 08, 2021 | 23.18 | 23.25 | 23.15 | 23.19 | 3,376,405 | -0.04(-0.15%) |
Feb 05, 2021 | 23.16 | 23.27 | 23.13 | 23.22 | 4,499,771 | +0.26(+1.13%) |
Feb 04, 2021 | 22.83 | 22.97 | 22.76 | 22.97 | 3,813,970 | +0.06(+0.27%) |
Feb 03, 2021 | 22.77 | 22.92 | 22.72 | 22.90 | 5,356,215 | -0.04(-0.16%) |
Feb 02, 2021 | 22.86 | 22.99 | 22.86 | 22.94 | 6,084,991 | +0.39(+1.74%) |
Feb 01, 2021 | 22.64 | 22.64 | 22.44 | 22.55 | 10,779,312 | +0.22(+1.00%) |
Jan 29, 2021 | 22.44 | 22.54 | 22.30 | 22.32 | 5,269,509 | -0.45(-1.99%) |
Jan 28, 2021 | 22.60 | 22.83 | 22.55 | 22.78 | 6,190,219 | -0.06(-0.27%) |
Jan 27, 2021 | 22.92 | 23.00 | 22.80 | 22.84 | 7,662,034 | -0.45(-1.95%) |
Jan 26, 2021 | 23.23 | 23.31 | 23.20 | 23.30 | 4,115,621 | -0.29(-1.21%) |
Jan 25, 2021 | 23.41 | 23.59 | 23.35 | 23.58 | 6,577,848 | +0.37(+1.61%) |
Jan 22, 2021 | 23.13 | 23.25 | 23.08 | 23.21 | 5,994,457 | -0.33(-1.40%) |
Jan 21, 2021 | 23.56 | 23.56 | 23.45 | 23.54 | 5,551,913 | -0.06(-0.26%) |
Jan 20, 2021 | 23.44 | 23.61 | 23.39 | 23.60 | 5,495,209 | +0.15(+0.65%) |
Jan 19, 2021 | 23.60 | 23.64 | 23.44 | 23.45 | 6,709,119 | +0.54(+2.37%) |
Jan 15, 2021 | 22.85 | 22.93 | 22.82 | 22.90 | 4,376,627 | +0.14(+0.63%) |
Jan 14, 2021 | 22.70 | 22.81 | 22.70 | 22.76 | 4,662,246 | -0.04(-0.16%) |
Jan 13, 2021 | 22.85 | 22.88 | 22.78 | 22.80 | 4,718,481 | -0.03(-0.12%) |
Jan 12, 2021 | 22.76 | 22.88 | 22.71 | 22.82 | 7,892,418 | +0.31(+1.39%) |
Jan 11, 2021 | 22.54 | 22.58 | 22.48 | 22.51 | 4,865,304 | -0.25(-1.10%) |
Jan 08, 2021 | 22.73 | 22.78 | 22.56 | 22.76 | 11,057,079 | +0.17(+0.75%) |
Jan 07, 2021 | 22.44 | 22.60 | 22.42 | 22.59 | 9,179,733 | +0.14(+0.64%) |
Jan 06, 2021 | 22.45 | 22.55 | 22.29 | 22.45 | 7,886,279 | -0.31(-1.37%) |
Jan 05, 2021 | 22.59 | 22.79 | 22.56 | 22.76 | 9,008,582 | +0.59(+2.65%) |
Jan 04, 2021 | 22.39 | 22.46 | 22.13 | 22.17 | 5,784,132 | +0.22(+1.01%) |
Dec 31, 2020 | 21.95 | 21.95 | 21.95 | 3,911,902 | -0.15(-0.69%) | |
Dec 30, 2020 | 22.06 | 22.23 | 22.06 | 22.10 | 3,911,902 | +0.48(+2.22%) |
Dec 29, 2020 | 21.72 | 21.75 | 21.62 | 21.62 | 3,612,192 | -0.03(-0.12%) |
Dec 28, 2020 | 21.75 | 21.79 | 21.65 | 21.65 | 4,123,904 | +0.17(+0.79%) |
Dec 24, 2020 | 21.42 | 21.49 | 21.41 | 21.48 | 2,038,901 | +0.19(+0.88%) |
Dec 23, 2020 | 21.28 | 21.30 | 21.24 | 21.29 | 4,268,449 | +0.24(+1.14%) |
Dec 22, 2020 | 21.05 | 21.09 | 21.01 | 21.05 | 5,759,399 | -0.17(-0.80%) |
Dec 21, 2020 | 21.25 | 21.31 | 21.18 | 21.22 | 6,820,587 | -0.18(-0.83%) |
Dec 18, 2020 | 21.42 | 21.43 | 21.35 | 21.40 | 6,357,267 | -0.11(-0.50%) |
Dec 17, 2020 | 21.51 | 21.52 | 21.46 | 21.50 | 5,525,366 | +0.05(+0.25%) |
Dec 16, 2020 | 21.52 | 21.52 | 21.41 | 21.45 | 3,043,929 | +0.05(+0.25%) |
Dec 15, 2020 | 21.36 | 21.41 | 21.27 | 21.40 | 4,661,173 | -0.04(-0.17%) |
Dec 14, 2020 | 21.52 | 21.55 | 21.43 | 21.43 | 5,876,180 | +0.04(+0.21%) |
Dec 11, 2020 | 21.47 | 21.47 | 21.36 | 21.39 | 5,252,833 | -0.15(-0.70%) |
Dec 10, 2020 | 21.42 | 21.58 | 21.41 | 21.54 | 3,283,046 | +0.25(+1.16%) |
Dec 09, 2020 | 21.40 | 21.40 | 21.21 | 21.29 | 4,920,774 | -0.04(-0.21%) |
Dec 08, 2020 | 21.31 | 21.35 | 21.22 | 21.34 | 2,917,854 | -0.07(-0.33%) |
Dec 07, 2020 | 21.33 | 21.43 | 21.33 | 21.41 | 4,378,239 | -0.18(-0.82%) |
Dec 04, 2020 | 21.44 | 21.60 | 21.42 | 21.58 | 3,726,826 | +0.22(+1.03%) |
Dec 03, 2020 | 21.42 | 21.46 | 21.32 | 21.36 | 5,040,600 | +0.05(+0.25%) |
Dec 02, 2020 | 21.33 | 21.39 | 21.30 | 21.31 | 5,366,249 | -0.03(-0.12%) |