Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.96 | 25.52 | 23.79 | 25.28 | 1,677,694 | -0.19(-0.76%) |
Feb 25, 2021 | 26.33 | 27.03 | 25.15 | 25.47 | 1,825,914 | -0.38(-1.46%) |
Feb 24, 2021 | 24.73 | 26.01 | 24.64 | 25.85 | 3,030,202 | +1.36(+5.57%) |
Feb 23, 2021 | 24.36 | 24.64 | 22.27 | 24.48 | 1,637,753 | -0.04(-0.18%) |
Feb 22, 2021 | 23.57 | 24.91 | 23.46 | 24.53 | 3,219,978 | +1.20(+5.13%) |
Feb 19, 2021 | 23.03 | 23.94 | 22.91 | 23.33 | 1,480,940 | +0.28(+1.22%) |
Feb 18, 2021 | 23.47 | 23.53 | 22.50 | 23.05 | 1,544,528 | -0.67(-2.82%) |
Feb 17, 2021 | 24.51 | 24.55 | 23.39 | 23.72 | 1,569,246 | -0.64(-2.64%) |
Feb 16, 2021 | 25.07 | 25.78 | 24.20 | 24.36 | 1,899,896 | -0.14(-0.57%) |
Feb 12, 2021 | 23.55 | 24.59 | 23.31 | 24.50 | 1,277,366 | +0.74(+3.11%) |
Feb 11, 2021 | 22.92 | 24.52 | 22.50 | 23.76 | 2,839,167 | -0.83(-3.36%) |
Feb 10, 2021 | 22.30 | 24.63 | 22.07 | 24.59 | 2,750,529 | +1.98(+8.75%) |
Feb 09, 2021 | 23.23 | 23.34 | 22.46 | 22.61 | 1,767,289 | -0.86(-3.68%) |
Feb 08, 2021 | 23.23 | 23.57 | 22.85 | 23.47 | 928,984 | +0.57(+2.47%) |
Feb 05, 2021 | 23.11 | 23.67 | 22.77 | 22.91 | 1,140,967 | +0.17(+0.77%) |
Feb 04, 2021 | 22.74 | 22.81 | 22.13 | 22.73 | 1,314,132 | +0.18(+0.81%) |
Feb 03, 2021 | 21.49 | 22.58 | 21.49 | 22.55 | 1,083,254 | +1.15(+5.38%) |
Feb 02, 2021 | 21.96 | 22.23 | 21.18 | 21.40 | 1,058,914 | +0.18(+0.86%) |
Feb 01, 2021 | 21.42 | 21.53 | 20.40 | 21.22 | 1,695,386 | +0.04(+0.21%) |
Jan 29, 2021 | 21.34 | 21.77 | 20.63 | 21.17 | 1,469,759 | -0.33(-1.54%) |
Jan 28, 2021 | 22.11 | 22.40 | 21.15 | 21.50 | 2,107,455 | -0.42(-1.91%) |
Jan 27, 2021 | 21.08 | 23.03 | 20.73 | 21.92 | 2,679,166 | +0.51(+2.36%) |
Jan 26, 2021 | 22.55 | 22.83 | 21.31 | 21.42 | 1,642,949 | -0.81(-3.65%) |
Jan 25, 2021 | 21.67 | 22.36 | 21.27 | 22.23 | 1,700,274 | +0.13(+0.59%) |
Jan 22, 2021 | 20.79 | 22.13 | 20.61 | 22.10 | 1,969,771 | +0.66(+3.09%) |
Jan 21, 2021 | 22.45 | 22.61 | 21.39 | 21.43 | 1,404,149 | -1.24(-5.46%) |
Jan 20, 2021 | 23.00 | 23.10 | 22.47 | 22.67 | 1,475,789 | +0.02(+0.08%) |
Jan 19, 2021 | 22.84 | 22.89 | 22.28 | 22.65 | 2,009,851 | +0.22(+0.97%) |
Jan 15, 2021 | 23.49 | 23.53 | 22.21 | 22.44 | 1,603,249 | -1.57(-6.54%) |
Jan 14, 2021 | 22.09 | 24.09 | 22.02 | 24.01 | 2,217,140 | +2.16(+9.90%) |
Jan 13, 2021 | 22.96 | 22.99 | 21.49 | 21.84 | 1,980,045 | -1.17(-5.08%) |
Jan 12, 2021 | 22.22 | 23.30 | 22.22 | 23.01 | 1,600,787 | +1.03(+4.68%) |
Jan 11, 2021 | 21.48 | 22.17 | 21.26 | 21.98 | 1,459,617 | -0.13(-0.59%) |
Jan 08, 2021 | 22.82 | 22.87 | 21.96 | 22.11 | 1,059,429 | -0.45(-2.01%) |
Jan 07, 2021 | 22.32 | 22.84 | 21.97 | 22.57 | 1,997,219 | +0.70(+3.19%) |
Jan 06, 2021 | 22.32 | 23.30 | 21.48 | 21.87 | 2,733,444 | +0.04(+0.20%) |
Jan 05, 2021 | 20.61 | 22.24 | 20.50 | 21.83 | 1,694,946 | +1.65(+8.17%) |
Jan 04, 2021 | 20.33 | 20.63 | 19.76 | 20.18 | 1,889,180 | -0.02(-0.09%) |
Dec 31, 2020 | 20.20 | 20.20 | 20.20 | 938,660 | -0.37(-1.78%) | |
Dec 30, 2020 | 20.34 | 20.86 | 20.32 | 20.56 | 938,660 | +0.08(+0.38%) |
Dec 29, 2020 | 21.01 | 21.07 | 20.29 | 20.48 | 642,026 | -0.17(-0.80%) |
Dec 28, 2020 | 21.24 | 21.63 | 20.51 | 20.65 | 2,280,135 | -0.45(-2.15%) |
Dec 24, 2020 | 21.54 | 21.54 | 20.81 | 21.10 | 330,856 | -0.27(-1.26%) |
Dec 23, 2020 | 21.18 | 21.76 | 21.08 | 21.37 | 2,024,407 | +0.40(+1.91%) |
Dec 22, 2020 | 21.10 | 21.29 | 20.76 | 20.97 | 1,031,945 | -0.10(-0.50%) |
Dec 21, 2020 | 20.88 | 21.36 | 20.26 | 21.08 | 1,126,383 | -0.66(-3.05%) |
Dec 18, 2020 | 21.42 | 21.83 | 21.28 | 21.74 | 3,643,550 | -0.27(-1.23%) |
Dec 17, 2020 | 21.69 | 22.33 | 21.32 | 22.01 | 1,766,460 | +0.44(+2.02%) |
Dec 16, 2020 | 21.67 | 22.19 | 21.36 | 21.57 | 2,206,782 | -0.16(-0.72%) |
Dec 15, 2020 | 20.97 | 21.81 | 20.96 | 21.73 | 1,225,991 | +0.70(+3.32%) |
Dec 14, 2020 | 22.24 | 22.56 | 20.81 | 21.03 | 2,065,643 | -1.04(-4.70%) |
Dec 11, 2020 | 22.29 | 22.40 | 21.56 | 22.07 | 1,138,559 | -0.37(-1.67%) |
Dec 10, 2020 | 21.45 | 22.89 | 21.38 | 22.44 | 2,218,482 | +0.96(+4.46%) |
Dec 09, 2020 | 22.04 | 22.60 | 21.06 | 21.49 | 1,804,514 | -0.56(-2.53%) |
Dec 08, 2020 | 21.08 | 22.04 | 20.95 | 22.04 | 1,509,742 | +0.46(+2.14%) |
Dec 07, 2020 | 20.95 | 21.74 | 20.94 | 21.58 | 1,662,517 | -0.15(-0.68%) |
Dec 04, 2020 | 21.58 | 21.89 | 21.43 | 21.73 | 1,825,961 | +0.71(+3.40%) |
Dec 03, 2020 | 20.93 | 21.42 | 20.73 | 21.01 | 1,442,852 | +0.11(+0.54%) |
Dec 02, 2020 | 20.06 | 21.67 | 19.99 | 20.90 | 1,962,240 | +0.55(+2.70%) |