Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.18 | 24.86 | 23.92 | 24.33 | 6,432,987 | +0.19(+0.80%) |
Feb 25, 2021 | 25.35 | 25.55 | 23.99 | 24.13 | 9,068,574 | -1.51(-5.89%) |
Feb 24, 2021 | 24.94 | 25.90 | 24.90 | 25.65 | 9,467,000 | +0.71(+2.87%) |
Feb 23, 2021 | 24.62 | 25.04 | 23.39 | 24.93 | 10,692,199 | +0.20(+0.81%) |
Feb 22, 2021 | 25.76 | 25.77 | 24.70 | 24.73 | 10,489,340 | -1.20(-4.63%) |
Feb 19, 2021 | 25.66 | 26.20 | 25.58 | 25.93 | 4,751,427 | +0.46(+1.80%) |
Feb 18, 2021 | 26.20 | 26.40 | 25.07 | 25.47 | 8,312,600 | -0.87(-3.30%) |
Feb 17, 2021 | 26.38 | 26.57 | 26.13 | 26.34 | 5,217,388 | -0.14(-0.52%) |
Feb 16, 2021 | 26.20 | 26.63 | 26.05 | 26.48 | 8,046,459 | +0.35(+1.33%) |
Feb 12, 2021 | 25.65 | 26.14 | 25.60 | 26.13 | 5,441,651 | +0.49(+1.89%) |
Feb 11, 2021 | 25.46 | 25.83 | 25.33 | 25.65 | 6,088,355 | +0.33(+1.30%) |
Feb 10, 2021 | 25.72 | 25.77 | 24.80 | 25.32 | 8,257,627 | -0.25(-0.97%) |
Feb 09, 2021 | 25.27 | 25.57 | 25.02 | 25.56 | 5,759,027 | +0.21(+0.83%) |
Feb 08, 2021 | 24.87 | 25.61 | 24.68 | 25.35 | 9,204,718 | +0.75(+3.05%) |
Feb 05, 2021 | 24.20 | 24.82 | 24.05 | 24.60 | 4,721,512 | +0.63(+2.64%) |
Feb 04, 2021 | 23.59 | 24.02 | 23.48 | 23.97 | 5,274,880 | +0.29(+1.24%) |
Feb 03, 2021 | 23.63 | 23.78 | 23.27 | 23.68 | 5,747,135 | +0.09(+0.39%) |
Feb 02, 2021 | 23.00 | 23.97 | 22.84 | 23.59 | 12,238,436 | +0.86(+3.79%) |
Feb 01, 2021 | 22.59 | 23.04 | 22.25 | 22.72 | 11,669,119 | +0.38(+1.72%) |
Jan 29, 2021 | 22.25 | 22.82 | 22.20 | 22.34 | 7,915,625 | -0.15(-0.65%) |
Jan 28, 2021 | 21.40 | 22.70 | 21.10 | 22.49 | 13,119,352 | +1.59(+7.63%) |
Jan 27, 2021 | 21.80 | 21.84 | 20.76 | 20.89 | 15,603,024 | -1.46(-6.51%) |
Jan 26, 2021 | 23.88 | 23.99 | 22.26 | 22.35 | 11,546,560 | -1.52(-6.37%) |
Jan 25, 2021 | 24.44 | 24.76 | 23.58 | 23.87 | 11,777,936 | -0.79(-3.21%) |
Jan 22, 2021 | 24.70 | 24.82 | 24.50 | 24.66 | 6,357,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.51 | 25.55 | 24.72 | 24.82 | 7,810,144 | -0.67(-2.64%) |
Jan 20, 2021 | 25.47 | 26.09 | 25.37 | 25.50 | 7,481,746 | -0.04(-0.14%) |
Jan 19, 2021 | 25.52 | 25.85 | 25.25 | 25.53 | 7,239,033 | +0.42(+1.67%) |
Jan 15, 2021 | 24.81 | 25.31 | 24.71 | 25.11 | 5,737,466 | +0.14(+0.55%) |
Jan 14, 2021 | 24.46 | 25.10 | 24.46 | 24.98 | 6,510,758 | +0.52(+2.12%) |
Jan 13, 2021 | 23.76 | 24.62 | 23.69 | 24.46 | 9,004,834 | +0.78(+3.31%) |
Jan 12, 2021 | 23.23 | 23.76 | 23.18 | 23.68 | 5,736,644 | +0.51(+2.20%) |
Jan 11, 2021 | 22.83 | 23.25 | 22.77 | 23.17 | 6,622,476 | +0.04(+0.16%) |
Jan 08, 2021 | 22.65 | 23.15 | 22.52 | 23.13 | 4,922,679 | +0.63(+2.79%) |
Jan 07, 2021 | 22.93 | 23.02 | 22.50 | 22.50 | 6,668,983 | -0.23(-1.00%) |
Jan 06, 2021 | 22.09 | 22.95 | 21.93 | 22.73 | 7,148,164 | +0.87(+4.00%) |
Jan 05, 2021 | 21.12 | 22.01 | 21.11 | 21.86 | 7,024,696 | +0.71(+3.36%) |
Jan 04, 2021 | 21.57 | 21.83 | 20.95 | 21.15 | 7,169,144 | -0.24(-1.11%) |
Dec 31, 2020 | 21.38 | 21.38 | 21.38 | 9,040,567 | +0.66(+3.16%) | |
Dec 30, 2020 | 20.91 | 21.04 | 20.62 | 20.73 | 9,040,567 | -0.48(-2.27%) |
Dec 29, 2020 | 21.27 | 21.49 | 21.00 | 21.21 | 3,097,809 | +0.01(+0.04%) |
Dec 28, 2020 | 21.37 | 21.48 | 21.15 | 21.20 | 4,277,742 | +0.03(+0.13%) |
Dec 24, 2020 | 21.38 | 21.41 | 21.02 | 21.17 | 3,142,654 | -0.20(-0.94%) |
Dec 23, 2020 | 21.06 | 21.44 | 20.93 | 21.37 | 5,620,325 | +0.61(+2.94%) |
Dec 22, 2020 | 20.66 | 21.07 | 20.56 | 20.76 | 5,311,317 | +0.18(+0.88%) |
Dec 21, 2020 | 20.32 | 21.06 | 20.09 | 20.58 | 6,699,208 | +0.07(+0.35%) |
Dec 18, 2020 | 20.15 | 20.65 | 20.04 | 20.51 | 15,070,149 | +0.41(+2.04%) |
Dec 17, 2020 | 20.00 | 20.44 | 20.00 | 20.10 | 6,604,915 | +0.17(+0.87%) |
Dec 16, 2020 | 20.39 | 20.46 | 19.89 | 19.93 | 7,136,101 | -0.35(-1.71%) |
Dec 15, 2020 | 19.48 | 20.29 | 19.38 | 20.27 | 5,969,304 | +0.89(+4.60%) |
Dec 14, 2020 | 19.42 | 19.63 | 19.26 | 19.38 | 5,352,014 | +0.14(+0.71%) |
Dec 11, 2020 | 18.81 | 19.32 | 18.67 | 19.25 | 4,940,373 | +0.27(+1.44%) |
Dec 10, 2020 | 18.84 | 19.08 | 18.78 | 18.97 | 5,252,535 | +0.00(+0.00%) |
Dec 09, 2020 | 19.27 | 19.35 | 18.83 | 18.97 | 5,328,338 | -0.31(-1.60%) |
Dec 08, 2020 | 18.94 | 19.42 | 18.89 | 19.28 | 5,083,964 | +0.29(+1.53%) |
Dec 07, 2020 | 19.10 | 19.25 | 18.78 | 18.99 | 4,642,658 | -0.18(-0.95%) |
Dec 04, 2020 | 19.33 | 19.46 | 19.01 | 19.17 | 4,499,680 | -0.08(-0.42%) |
Dec 03, 2020 | 19.21 | 19.60 | 19.12 | 19.25 | 5,504,567 | +0.00(+0.00%) |
Dec 02, 2020 | 18.64 | 19.46 | 18.44 | 19.25 | 7,451,617 | +0.51(+2.72%) |