Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.63 | 23.64 | 22.83 | 22.87 | 10,762,861 | -0.70(-2.96%) |
Feb 25, 2021 | 23.92 | 24.15 | 23.52 | 23.57 | 6,241,583 | -0.44(-1.82%) |
Feb 24, 2021 | 24.01 | 24.18 | 23.84 | 24.00 | 4,999,161 | +0.01(+0.04%) |
Feb 23, 2021 | 24.25 | 24.35 | 23.95 | 23.99 | 5,383,394 | +0.00(+0.00%) |
Feb 22, 2021 | 24.27 | 24.43 | 23.88 | 23.99 | 5,636,103 | -0.17(-0.72%) |
Feb 19, 2021 | 24.28 | 24.32 | 24.08 | 24.17 | 5,508,500 | -0.08(-0.32%) |
Feb 18, 2021 | 24.61 | 24.78 | 24.24 | 24.25 | 4,765,191 | -0.26(-1.07%) |
Feb 17, 2021 | 24.48 | 24.57 | 24.29 | 24.51 | 3,720,205 | +0.05(+0.21%) |
Feb 16, 2021 | 24.45 | 24.62 | 24.30 | 24.46 | 4,693,252 | +0.00(+0.00%) |
Feb 12, 2021 | 24.33 | 24.57 | 24.31 | 24.46 | 3,180,584 | +0.06(+0.25%) |
Feb 11, 2021 | 24.47 | 24.54 | 24.26 | 24.40 | 2,811,678 | -0.10(-0.43%) |
Feb 10, 2021 | 24.62 | 24.76 | 24.35 | 24.50 | 3,834,212 | +0.10(+0.39%) |
Feb 09, 2021 | 24.39 | 24.47 | 24.22 | 24.40 | 3,061,777 | +0.07(+0.29%) |
Feb 08, 2021 | 24.44 | 24.59 | 24.19 | 24.33 | 4,181,855 | +0.00(+0.00%) |
Feb 05, 2021 | 24.54 | 24.64 | 24.31 | 24.33 | 3,501,265 | -0.03(-0.11%) |
Feb 04, 2021 | 24.23 | 24.39 | 24.11 | 24.36 | 4,165,829 | +0.10(+0.40%) |
Feb 03, 2021 | 24.23 | 24.46 | 24.15 | 24.26 | 3,431,478 | -0.04(-0.18%) |
Feb 02, 2021 | 24.49 | 24.81 | 24.31 | 24.31 | 3,730,608 | -0.10(-0.39%) |
Feb 01, 2021 | 24.23 | 24.54 | 24.07 | 24.40 | 3,749,755 | +0.24(+1.01%) |
Jan 29, 2021 | 24.38 | 24.56 | 24.07 | 24.16 | 6,735,106 | -0.40(-1.64%) |
Jan 28, 2021 | 24.35 | 24.98 | 24.25 | 24.56 | 4,299,018 | +0.29(+1.19%) |
Jan 27, 2021 | 24.49 | 24.83 | 24.26 | 24.27 | 7,023,218 | -0.39(-1.59%) |
Jan 26, 2021 | 24.55 | 24.82 | 24.31 | 24.67 | 3,970,543 | +0.12(+0.50%) |
Jan 25, 2021 | 24.13 | 25.02 | 24.05 | 24.54 | 7,142,717 | +0.25(+1.04%) |
Jan 22, 2021 | 24.12 | 24.40 | 24.04 | 24.29 | 3,425,103 | +0.05(+0.22%) |
Jan 21, 2021 | 24.24 | 24.43 | 23.99 | 24.24 | 4,153,499 | -0.18(-0.75%) |
Jan 20, 2021 | 24.47 | 24.57 | 24.29 | 24.42 | 4,652,928 | -0.15(-0.60%) |
Jan 19, 2021 | 25.04 | 25.05 | 24.56 | 24.57 | 2,997,921 | -0.38(-1.51%) |
Jan 15, 2021 | 24.56 | 24.99 | 24.44 | 24.95 | 3,843,936 | +0.31(+1.28%) |
Jan 14, 2021 | 24.58 | 24.89 | 24.32 | 24.63 | 3,298,265 | +0.10(+0.43%) |
Jan 13, 2021 | 24.43 | 24.68 | 24.35 | 24.53 | 3,500,081 | +0.12(+0.50%) |
Jan 12, 2021 | 24.19 | 24.42 | 23.96 | 24.40 | 5,110,416 | +0.16(+0.65%) |
Jan 11, 2021 | 24.17 | 24.37 | 24.10 | 24.25 | 3,542,815 | -0.04(-0.14%) |
Jan 08, 2021 | 24.28 | 24.43 | 24.17 | 24.28 | 3,915,517 | +0.06(+0.25%) |
Jan 07, 2021 | 24.68 | 24.71 | 24.17 | 24.22 | 4,865,515 | -0.32(-1.32%) |
Jan 06, 2021 | 24.39 | 24.71 | 24.26 | 24.54 | 4,311,606 | +0.44(+1.81%) |
Jan 05, 2021 | 24.05 | 24.30 | 23.83 | 24.11 | 4,560,164 | +0.03(+0.11%) |
Jan 04, 2021 | 24.69 | 24.84 | 23.93 | 24.08 | 6,823,246 | -0.54(-2.20%) |
Dec 31, 2020 | 24.62 | 24.62 | 24.62 | 4,143,769 | +0.53(+2.21%) | |
Dec 30, 2020 | 23.77 | 24.22 | 23.74 | 24.09 | 4,143,769 | +0.25(+1.06%) |
Dec 29, 2020 | 23.86 | 24.10 | 23.75 | 23.84 | 4,122,235 | +0.04(+0.18%) |
Dec 28, 2020 | 23.61 | 23.92 | 23.50 | 23.79 | 4,318,524 | +0.31(+1.34%) |
Dec 24, 2020 | 23.36 | 23.50 | 23.10 | 23.48 | 2,273,973 | +0.10(+0.41%) |
Dec 23, 2020 | 23.10 | 23.58 | 23.03 | 23.38 | 5,707,791 | +0.39(+1.71%) |
Dec 22, 2020 | 23.27 | 23.30 | 22.90 | 22.99 | 8,685,732 | -0.33(-1.42%) |
Dec 21, 2020 | 23.19 | 23.34 | 22.83 | 23.32 | 9,693,478 | -0.21(-0.89%) |
Dec 18, 2020 | 23.88 | 24.08 | 23.35 | 23.53 | 14,555,718 | -0.35(-1.46%) |
Dec 17, 2020 | 23.93 | 24.28 | 23.88 | 23.88 | 9,961,329 | +0.03(+0.11%) |
Dec 16, 2020 | 24.46 | 24.61 | 23.83 | 23.85 | 8,393,193 | -0.53(-2.18%) |
Dec 15, 2020 | 24.28 | 24.51 | 23.85 | 24.39 | 6,358,476 | +0.29(+1.20%) |
Dec 14, 2020 | 24.72 | 24.82 | 24.06 | 24.10 | 6,483,874 | -0.42(-1.71%) |
Dec 11, 2020 | 24.44 | 24.65 | 24.40 | 24.52 | 5,541,370 | -0.03(-0.14%) |
Dec 10, 2020 | 25.16 | 25.27 | 24.52 | 24.55 | 4,831,640 | -0.66(-2.63%) |
Dec 09, 2020 | 25.01 | 25.29 | 24.94 | 25.22 | 5,113,879 | +0.21(+0.86%) |
Dec 08, 2020 | 24.75 | 25.17 | 24.68 | 25.00 | 5,486,024 | +0.17(+0.69%) |
Dec 07, 2020 | 24.53 | 25.20 | 24.51 | 24.83 | 6,494,157 | +0.21(+0.84%) |
Dec 04, 2020 | 24.52 | 24.74 | 24.47 | 24.62 | 5,904,832 | +0.13(+0.53%) |
Dec 03, 2020 | 24.49 | 24.65 | 24.32 | 24.49 | 4,098,149 | -0.06(-0.25%) |
Dec 02, 2020 | 24.31 | 24.63 | 23.91 | 24.55 | 6,498,080 | +0.15(+0.60%) |