Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.95 | 24.62 | 23.69 | 24.09 | 6,495,726 | +0.19(+0.80%) |
Feb 25, 2021 | 25.11 | 25.30 | 23.76 | 23.90 | 9,157,017 | -1.50(-5.89%) |
Feb 24, 2021 | 24.70 | 25.65 | 24.66 | 25.40 | 9,559,328 | +0.71(+2.87%) |
Feb 23, 2021 | 24.38 | 24.80 | 23.17 | 24.69 | 10,796,476 | +0.20(+0.81%) |
Feb 22, 2021 | 25.51 | 25.52 | 24.46 | 24.49 | 10,591,639 | -1.19(-4.63%) |
Feb 19, 2021 | 25.41 | 25.94 | 25.34 | 25.68 | 4,797,766 | +0.45(+1.80%) |
Feb 18, 2021 | 25.95 | 26.14 | 24.83 | 25.23 | 8,393,670 | -0.86(-3.30%) |
Feb 17, 2021 | 26.12 | 26.31 | 25.88 | 26.09 | 5,268,271 | -0.14(-0.52%) |
Feb 16, 2021 | 25.94 | 26.37 | 25.80 | 26.22 | 8,124,933 | +0.34(+1.33%) |
Feb 12, 2021 | 25.40 | 25.89 | 25.35 | 25.88 | 5,494,721 | +0.48(+1.89%) |
Feb 11, 2021 | 25.22 | 25.58 | 25.08 | 25.40 | 6,147,732 | +0.33(+1.30%) |
Feb 10, 2021 | 25.47 | 25.52 | 24.56 | 25.07 | 8,338,161 | -0.24(-0.97%) |
Feb 09, 2021 | 25.03 | 25.33 | 24.78 | 25.32 | 5,815,193 | +0.21(+0.83%) |
Feb 08, 2021 | 24.63 | 25.36 | 24.45 | 25.11 | 9,294,488 | +0.74(+3.05%) |
Feb 05, 2021 | 23.97 | 24.58 | 23.82 | 24.36 | 4,767,560 | +0.63(+2.64%) |
Feb 04, 2021 | 23.36 | 23.78 | 23.25 | 23.74 | 5,326,324 | +0.29(+1.24%) |
Feb 03, 2021 | 23.40 | 23.55 | 23.05 | 23.45 | 5,803,185 | +0.09(+0.39%) |
Feb 02, 2021 | 22.78 | 23.74 | 22.62 | 23.36 | 12,357,793 | +0.85(+3.79%) |
Feb 01, 2021 | 22.37 | 22.82 | 22.03 | 22.50 | 11,782,924 | +0.38(+1.72%) |
Jan 29, 2021 | 22.03 | 22.60 | 21.99 | 22.12 | 7,992,823 | -0.15(-0.65%) |
Jan 28, 2021 | 21.19 | 22.48 | 20.90 | 22.27 | 13,247,300 | +1.58(+7.63%) |
Jan 27, 2021 | 21.59 | 21.63 | 20.56 | 20.69 | 15,755,195 | -1.44(-6.51%) |
Jan 26, 2021 | 23.65 | 23.75 | 22.04 | 22.13 | 11,659,169 | -1.50(-6.37%) |
Jan 25, 2021 | 24.20 | 24.52 | 23.35 | 23.64 | 11,892,802 | -0.78(-3.21%) |
Jan 22, 2021 | 24.46 | 24.58 | 24.27 | 24.42 | 6,419,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.26 | 25.30 | 24.48 | 24.58 | 7,886,314 | -0.67(-2.64%) |
Jan 20, 2021 | 25.22 | 25.84 | 25.12 | 25.25 | 7,554,713 | -0.04(-0.14%) |
Jan 19, 2021 | 25.28 | 25.60 | 25.01 | 25.29 | 7,309,633 | +0.41(+1.67%) |
Jan 15, 2021 | 24.57 | 25.07 | 24.48 | 24.87 | 5,793,421 | +0.14(+0.55%) |
Jan 14, 2021 | 24.22 | 24.85 | 24.22 | 24.74 | 6,574,255 | +0.51(+2.12%) |
Jan 13, 2021 | 23.53 | 24.38 | 23.47 | 24.22 | 9,092,655 | +0.77(+3.31%) |
Jan 12, 2021 | 23.01 | 23.53 | 22.95 | 23.45 | 5,792,591 | +0.50(+2.20%) |
Jan 11, 2021 | 22.61 | 23.02 | 22.55 | 22.94 | 6,687,062 | +0.04(+0.16%) |
Jan 08, 2021 | 22.43 | 22.93 | 22.30 | 22.91 | 4,970,688 | +0.62(+2.79%) |
Jan 07, 2021 | 22.71 | 22.80 | 22.29 | 22.29 | 6,734,024 | -0.23(-1.00%) |
Jan 06, 2021 | 21.88 | 22.73 | 21.72 | 22.51 | 7,217,877 | +0.87(+4.00%) |
Jan 05, 2021 | 20.92 | 21.80 | 20.91 | 21.65 | 7,093,205 | +0.70(+3.36%) |
Jan 04, 2021 | 21.37 | 21.62 | 20.74 | 20.94 | 7,239,062 | -0.23(-1.11%) |
Dec 31, 2020 | 21.18 | 21.18 | 21.18 | 9,128,737 | +0.65(+3.16%) | |
Dec 30, 2020 | 20.71 | 20.83 | 20.42 | 20.53 | 9,128,737 | -0.48(-2.27%) |
Dec 29, 2020 | 21.07 | 21.29 | 20.80 | 21.01 | 3,128,021 | +0.01(+0.04%) |
Dec 28, 2020 | 21.16 | 21.28 | 20.94 | 21.00 | 4,319,462 | +0.03(+0.13%) |
Dec 24, 2020 | 21.18 | 21.20 | 20.82 | 20.97 | 3,173,304 | -0.20(-0.94%) |
Dec 23, 2020 | 20.85 | 21.23 | 20.73 | 21.17 | 5,675,138 | +0.60(+2.94%) |
Dec 22, 2020 | 20.46 | 20.87 | 20.36 | 20.56 | 5,363,117 | +0.18(+0.88%) |
Dec 21, 2020 | 20.12 | 20.86 | 19.90 | 20.38 | 6,764,543 | +0.07(+0.35%) |
Dec 18, 2020 | 19.95 | 20.45 | 19.85 | 20.31 | 15,217,122 | +0.41(+2.04%) |
Dec 17, 2020 | 19.81 | 20.24 | 19.81 | 19.91 | 6,669,330 | +0.17(+0.87%) |
Dec 16, 2020 | 20.19 | 20.26 | 19.70 | 19.73 | 7,205,697 | -0.34(-1.71%) |
Dec 15, 2020 | 19.29 | 20.10 | 19.19 | 20.08 | 6,027,521 | +0.88(+4.60%) |
Dec 14, 2020 | 19.23 | 19.44 | 19.08 | 19.19 | 5,404,210 | +0.14(+0.71%) |
Dec 11, 2020 | 18.63 | 19.13 | 18.49 | 19.06 | 4,988,554 | +0.27(+1.44%) |
Dec 10, 2020 | 18.66 | 18.90 | 18.60 | 18.79 | 5,303,761 | +0.00(+0.00%) |
Dec 09, 2020 | 19.09 | 19.16 | 18.64 | 18.79 | 5,380,304 | -0.31(-1.60%) |
Dec 08, 2020 | 18.76 | 19.23 | 18.71 | 19.10 | 5,133,546 | +0.29(+1.53%) |
Dec 07, 2020 | 18.91 | 19.07 | 18.60 | 18.81 | 4,687,936 | -0.18(-0.95%) |
Dec 04, 2020 | 19.14 | 19.28 | 18.82 | 18.99 | 4,543,564 | -0.08(-0.43%) |
Dec 03, 2020 | 19.02 | 19.41 | 18.93 | 19.07 | 5,558,251 | +0.00(+0.00%) |
Dec 02, 2020 | 18.46 | 19.28 | 18.27 | 19.07 | 7,524,290 | +0.50(+2.72%) |