Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.64 | 23.65 | 22.84 | 22.88 | 10,757,496 | -0.70(-2.96%) |
Feb 25, 2021 | 23.94 | 24.16 | 23.53 | 23.58 | 6,238,472 | -0.44(-1.82%) |
Feb 24, 2021 | 24.02 | 24.19 | 23.85 | 24.01 | 4,996,669 | +0.01(+0.04%) |
Feb 23, 2021 | 24.26 | 24.36 | 23.96 | 24.01 | 5,380,710 | +0.00(+0.00%) |
Feb 22, 2021 | 24.29 | 24.44 | 23.89 | 24.01 | 5,633,293 | -0.17(-0.72%) |
Feb 19, 2021 | 24.29 | 24.33 | 24.09 | 24.18 | 5,505,754 | -0.08(-0.32%) |
Feb 18, 2021 | 24.62 | 24.79 | 24.25 | 24.26 | 4,762,816 | -0.26(-1.07%) |
Feb 17, 2021 | 24.50 | 24.58 | 24.30 | 24.52 | 3,718,350 | +0.05(+0.21%) |
Feb 16, 2021 | 24.46 | 24.63 | 24.31 | 24.47 | 4,690,913 | +0.00(+0.00%) |
Feb 12, 2021 | 24.35 | 24.58 | 24.32 | 24.47 | 3,178,999 | +0.06(+0.25%) |
Feb 11, 2021 | 24.48 | 24.55 | 24.27 | 24.41 | 2,810,277 | -0.10(-0.43%) |
Feb 10, 2021 | 24.63 | 24.77 | 24.36 | 24.51 | 3,832,301 | +0.10(+0.39%) |
Feb 09, 2021 | 24.40 | 24.49 | 24.23 | 24.42 | 3,060,251 | +0.07(+0.29%) |
Feb 08, 2021 | 24.45 | 24.60 | 24.20 | 24.35 | 4,179,770 | +0.00(+0.00%) |
Feb 05, 2021 | 24.55 | 24.66 | 24.32 | 24.35 | 3,499,520 | -0.03(-0.11%) |
Feb 04, 2021 | 24.24 | 24.40 | 24.12 | 24.37 | 4,163,752 | +0.10(+0.40%) |
Feb 03, 2021 | 24.24 | 24.47 | 24.16 | 24.28 | 3,429,768 | -0.04(-0.18%) |
Feb 02, 2021 | 24.50 | 24.83 | 24.32 | 24.32 | 3,728,749 | -0.10(-0.39%) |
Feb 01, 2021 | 24.24 | 24.55 | 24.08 | 24.42 | 3,747,886 | +0.24(+1.01%) |
Jan 29, 2021 | 24.39 | 24.57 | 24.08 | 24.17 | 6,731,748 | -0.40(-1.64%) |
Jan 28, 2021 | 24.36 | 24.99 | 24.26 | 24.57 | 4,296,875 | +0.29(+1.19%) |
Jan 27, 2021 | 24.50 | 24.84 | 24.27 | 24.29 | 7,019,717 | -0.39(-1.59%) |
Jan 26, 2021 | 24.57 | 24.84 | 24.32 | 24.68 | 3,968,564 | +0.12(+0.50%) |
Jan 25, 2021 | 24.15 | 25.03 | 24.07 | 24.56 | 7,139,156 | +0.25(+1.04%) |
Jan 22, 2021 | 24.13 | 24.42 | 24.05 | 24.30 | 3,423,396 | +0.05(+0.22%) |
Jan 21, 2021 | 24.25 | 24.44 | 24.00 | 24.25 | 4,151,428 | -0.18(-0.75%) |
Jan 20, 2021 | 24.49 | 24.58 | 24.30 | 24.43 | 4,650,608 | -0.15(-0.60%) |
Jan 19, 2021 | 25.05 | 25.06 | 24.57 | 24.58 | 2,996,426 | -0.38(-1.50%) |
Jan 15, 2021 | 24.57 | 25.00 | 24.45 | 24.96 | 3,842,020 | +0.31(+1.28%) |
Jan 14, 2021 | 24.59 | 24.91 | 24.33 | 24.64 | 3,296,621 | +0.10(+0.43%) |
Jan 13, 2021 | 24.44 | 24.70 | 24.36 | 24.54 | 3,498,336 | +0.12(+0.50%) |
Jan 12, 2021 | 24.20 | 24.43 | 23.97 | 24.42 | 5,107,868 | +0.16(+0.65%) |
Jan 11, 2021 | 24.18 | 24.38 | 24.11 | 24.26 | 3,541,049 | -0.04(-0.14%) |
Jan 08, 2021 | 24.29 | 24.44 | 24.18 | 24.29 | 3,913,565 | +0.06(+0.25%) |
Jan 07, 2021 | 24.70 | 24.72 | 24.18 | 24.23 | 4,863,090 | -0.32(-1.32%) |
Jan 06, 2021 | 24.40 | 24.72 | 24.28 | 24.56 | 4,309,457 | +0.44(+1.81%) |
Jan 05, 2021 | 24.07 | 24.31 | 23.84 | 24.12 | 4,557,891 | +0.03(+0.11%) |
Jan 04, 2021 | 24.70 | 24.85 | 23.94 | 24.09 | 6,819,845 | -0.54(-2.20%) |
Dec 31, 2020 | 24.63 | 24.63 | 24.63 | 4,141,704 | +0.53(+2.21%) | |
Dec 30, 2020 | 23.78 | 24.23 | 23.75 | 24.10 | 4,141,704 | +0.25(+1.06%) |
Dec 29, 2020 | 23.87 | 24.11 | 23.76 | 23.85 | 4,120,180 | +0.04(+0.18%) |
Dec 28, 2020 | 23.62 | 23.93 | 23.52 | 23.80 | 4,316,371 | +0.31(+1.34%) |
Dec 24, 2020 | 23.37 | 23.52 | 23.11 | 23.49 | 2,272,839 | +0.10(+0.41%) |
Dec 23, 2020 | 23.11 | 23.60 | 23.05 | 23.39 | 5,704,946 | +0.39(+1.71%) |
Dec 22, 2020 | 23.28 | 23.31 | 22.91 | 23.00 | 8,681,402 | -0.33(-1.42%) |
Dec 21, 2020 | 23.20 | 23.35 | 22.84 | 23.33 | 9,688,646 | -0.21(-0.89%) |
Dec 18, 2020 | 23.89 | 24.09 | 23.36 | 23.54 | 14,548,462 | -0.35(-1.46%) |
Dec 17, 2020 | 23.94 | 24.29 | 23.89 | 23.89 | 9,956,364 | +0.03(+0.11%) |
Dec 16, 2020 | 24.47 | 24.63 | 23.84 | 23.87 | 8,389,009 | -0.53(-2.18%) |
Dec 15, 2020 | 24.29 | 24.52 | 23.87 | 24.40 | 6,355,306 | +0.29(+1.20%) |
Dec 14, 2020 | 24.73 | 24.84 | 24.08 | 24.11 | 6,480,642 | -0.42(-1.71%) |
Dec 11, 2020 | 24.45 | 24.66 | 24.42 | 24.53 | 5,538,608 | -0.04(-0.14%) |
Dec 10, 2020 | 25.18 | 25.28 | 24.53 | 24.57 | 4,829,231 | -0.66(-2.63%) |
Dec 09, 2020 | 25.02 | 25.31 | 24.95 | 25.23 | 5,111,330 | +0.21(+0.86%) |
Dec 08, 2020 | 24.77 | 25.18 | 24.70 | 25.01 | 5,483,289 | +0.17(+0.69%) |
Dec 07, 2020 | 24.54 | 25.21 | 24.52 | 24.84 | 6,490,920 | +0.21(+0.84%) |
Dec 04, 2020 | 24.53 | 24.75 | 24.48 | 24.64 | 5,901,889 | +0.13(+0.53%) |
Dec 03, 2020 | 24.50 | 24.66 | 24.33 | 24.51 | 4,096,106 | -0.06(-0.25%) |
Dec 02, 2020 | 24.33 | 24.64 | 23.92 | 24.57 | 6,494,840 | +0.15(+0.60%) |