Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.19 | 24.19 | 23.90 | 23.94 | 9,610,471 | -0.56(-2.27%) |
Feb 25, 2021 | 24.69 | 24.73 | 24.45 | 24.50 | 14,292,297 | -0.31(-1.25%) |
Feb 24, 2021 | 24.66 | 24.84 | 24.50 | 24.81 | 7,832,263 | -0.49(-1.94%) |
Feb 23, 2021 | 25.25 | 25.39 | 25.15 | 25.30 | 7,551,901 | +0.89(+3.65%) |
Feb 22, 2021 | 24.54 | 24.57 | 24.40 | 24.41 | 9,814,751 | -0.25(-1.00%) |
Feb 19, 2021 | 24.61 | 24.73 | 24.53 | 24.65 | 3,397,173 | +0.16(+0.67%) |
Feb 18, 2021 | 24.42 | 24.50 | 24.31 | 24.49 | 3,666,960 | -0.29(-1.18%) |
Feb 17, 2021 | 24.64 | 24.81 | 24.62 | 24.78 | 4,130,022 | +0.28(+1.15%) |
Feb 16, 2021 | 24.72 | 24.73 | 24.46 | 24.50 | 6,189,165 | +0.15(+0.60%) |
Feb 12, 2021 | 24.28 | 24.40 | 24.28 | 24.35 | 3,804,170 | +0.04(+0.15%) |
Feb 11, 2021 | 24.14 | 24.32 | 24.14 | 24.32 | 4,016,594 | +0.39(+1.64%) |
Feb 10, 2021 | 24.05 | 24.09 | 23.86 | 23.93 | 4,527,395 | +0.14(+0.57%) |
Feb 09, 2021 | 23.73 | 23.82 | 23.67 | 23.79 | 4,258,457 | +0.10(+0.42%) |
Feb 08, 2021 | 23.68 | 23.75 | 23.65 | 23.69 | 3,304,961 | -0.04(-0.15%) |
Feb 05, 2021 | 23.66 | 23.77 | 23.63 | 23.73 | 4,404,556 | +0.26(+1.12%) |
Feb 04, 2021 | 23.33 | 23.46 | 23.25 | 23.46 | 3,733,267 | +0.06(+0.27%) |
Feb 03, 2021 | 23.26 | 23.42 | 23.22 | 23.40 | 5,242,878 | -0.04(-0.16%) |
Feb 02, 2021 | 23.35 | 23.49 | 23.35 | 23.43 | 5,956,233 | +0.40(+1.74%) |
Feb 01, 2021 | 23.13 | 23.13 | 22.92 | 23.03 | 10,551,222 | +0.23(+1.00%) |
Jan 29, 2021 | 22.92 | 23.03 | 22.78 | 22.81 | 5,158,006 | -0.46(-1.99%) |
Jan 28, 2021 | 23.09 | 23.33 | 23.03 | 23.27 | 6,059,235 | -0.06(-0.27%) |
Jan 27, 2021 | 23.42 | 23.50 | 23.29 | 23.33 | 7,499,905 | -0.46(-1.95%) |
Jan 26, 2021 | 23.73 | 23.82 | 23.70 | 23.80 | 4,028,534 | -0.29(-1.21%) |
Jan 25, 2021 | 23.92 | 24.10 | 23.85 | 24.09 | 6,438,662 | +0.38(+1.61%) |
Jan 22, 2021 | 23.63 | 23.75 | 23.58 | 23.71 | 5,867,614 | -0.34(-1.40%) |
Jan 21, 2021 | 24.07 | 24.07 | 23.95 | 24.04 | 5,434,435 | -0.06(-0.26%) |
Jan 20, 2021 | 23.94 | 24.12 | 23.90 | 24.11 | 5,378,931 | +0.15(+0.65%) |
Jan 19, 2021 | 24.11 | 24.15 | 23.94 | 23.95 | 6,567,155 | +0.56(+2.37%) |
Jan 15, 2021 | 23.34 | 23.43 | 23.31 | 23.40 | 4,284,018 | +0.15(+0.63%) |
Jan 14, 2021 | 23.19 | 23.31 | 23.19 | 23.25 | 4,563,593 | -0.04(-0.16%) |
Jan 13, 2021 | 23.34 | 23.37 | 23.27 | 23.29 | 4,618,639 | -0.03(-0.12%) |
Jan 12, 2021 | 23.25 | 23.37 | 23.20 | 23.32 | 7,725,415 | +0.32(+1.39%) |
Jan 11, 2021 | 23.02 | 23.07 | 22.96 | 23.00 | 4,762,354 | -0.25(-1.10%) |
Jan 08, 2021 | 23.23 | 23.27 | 23.04 | 23.25 | 10,823,111 | +0.17(+0.75%) |
Jan 07, 2021 | 22.92 | 23.09 | 22.91 | 23.08 | 8,985,490 | +0.15(+0.63%) |
Jan 06, 2021 | 22.93 | 23.04 | 22.77 | 22.93 | 7,719,406 | -0.32(-1.37%) |
Jan 05, 2021 | 23.08 | 23.28 | 23.05 | 23.25 | 8,817,961 | +0.60(+2.65%) |
Jan 04, 2021 | 22.87 | 22.94 | 22.61 | 22.65 | 5,661,740 | +0.23(+1.01%) |
Dec 31, 2020 | 22.42 | 22.42 | 22.42 | 3,829,127 | -0.15(-0.69%) | |
Dec 30, 2020 | 22.53 | 22.71 | 22.53 | 22.58 | 3,829,127 | +0.49(+2.23%) |
Dec 29, 2020 | 22.19 | 22.22 | 22.09 | 22.09 | 3,535,758 | -0.03(-0.12%) |
Dec 28, 2020 | 22.22 | 22.27 | 22.11 | 22.11 | 4,036,643 | +0.17(+0.79%) |
Dec 24, 2020 | 21.89 | 21.95 | 21.87 | 21.94 | 1,995,758 | +0.19(+0.88%) |
Dec 23, 2020 | 21.74 | 21.76 | 21.70 | 21.75 | 4,178,129 | +0.25(+1.14%) |
Dec 22, 2020 | 21.51 | 21.54 | 21.46 | 21.51 | 5,637,530 | -0.17(-0.80%) |
Dec 21, 2020 | 21.71 | 21.77 | 21.64 | 21.68 | 6,676,264 | -0.18(-0.83%) |
Dec 18, 2020 | 21.88 | 21.90 | 21.81 | 21.86 | 6,222,748 | -0.11(-0.50%) |
Dec 17, 2020 | 21.98 | 21.99 | 21.92 | 21.97 | 5,408,449 | +0.05(+0.25%) |
Dec 16, 2020 | 21.99 | 21.99 | 21.87 | 21.91 | 2,979,519 | +0.05(+0.25%) |
Dec 15, 2020 | 21.82 | 21.87 | 21.73 | 21.86 | 4,562,542 | -0.04(-0.17%) |
Dec 14, 2020 | 21.99 | 22.01 | 21.90 | 21.90 | 5,751,841 | +0.04(+0.21%) |
Dec 11, 2020 | 21.93 | 21.94 | 21.82 | 21.85 | 5,141,683 | -0.15(-0.70%) |
Dec 10, 2020 | 21.88 | 22.05 | 21.87 | 22.00 | 3,213,577 | +0.25(+1.16%) |
Dec 09, 2020 | 21.86 | 21.86 | 21.67 | 21.75 | 4,816,650 | -0.05(-0.21%) |
Dec 08, 2020 | 21.77 | 21.81 | 21.68 | 21.80 | 2,856,112 | -0.07(-0.33%) |
Dec 07, 2020 | 21.79 | 21.90 | 21.79 | 21.87 | 4,285,596 | -0.18(-0.82%) |
Dec 04, 2020 | 21.91 | 22.07 | 21.89 | 22.05 | 3,647,967 | +0.23(+1.03%) |
Dec 03, 2020 | 21.89 | 21.93 | 21.78 | 21.82 | 4,933,941 | +0.05(+0.25%) |
Dec 02, 2020 | 21.79 | 21.86 | 21.76 | 21.77 | 5,252,700 | -0.03(-0.12%) |