Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.20 | 24.20 | 23.91 | 23.96 | 9,605,033 | -0.56(-2.27%) |
Feb 25, 2021 | 24.70 | 24.74 | 24.47 | 24.51 | 14,284,209 | -0.31(-1.25%) |
Feb 24, 2021 | 24.68 | 24.85 | 24.52 | 24.82 | 7,827,831 | -0.49(-1.94%) |
Feb 23, 2021 | 25.26 | 25.41 | 25.16 | 25.31 | 7,547,627 | +0.89(+3.65%) |
Feb 22, 2021 | 24.56 | 24.58 | 24.41 | 24.42 | 9,809,197 | -0.25(-1.00%) |
Feb 19, 2021 | 24.62 | 24.75 | 24.54 | 24.67 | 3,395,250 | +0.16(+0.67%) |
Feb 18, 2021 | 24.43 | 24.51 | 24.32 | 24.50 | 3,664,885 | -0.29(-1.18%) |
Feb 17, 2021 | 24.66 | 24.82 | 24.63 | 24.80 | 4,127,685 | +0.28(+1.15%) |
Feb 16, 2021 | 24.73 | 24.74 | 24.48 | 24.51 | 6,185,663 | +0.15(+0.60%) |
Feb 12, 2021 | 24.29 | 24.41 | 24.29 | 24.37 | 3,802,017 | +0.04(+0.15%) |
Feb 11, 2021 | 24.16 | 24.34 | 24.16 | 24.33 | 4,014,321 | +0.39(+1.64%) |
Feb 10, 2021 | 24.07 | 24.11 | 23.88 | 23.94 | 4,524,833 | +0.14(+0.57%) |
Feb 09, 2021 | 23.74 | 23.83 | 23.68 | 23.80 | 4,256,047 | +0.10(+0.42%) |
Feb 08, 2021 | 23.69 | 23.77 | 23.67 | 23.70 | 3,303,091 | -0.04(-0.15%) |
Feb 05, 2021 | 23.68 | 23.78 | 23.65 | 23.74 | 4,402,064 | +0.26(+1.12%) |
Feb 04, 2021 | 23.34 | 23.48 | 23.27 | 23.48 | 3,731,155 | +0.06(+0.27%) |
Feb 03, 2021 | 23.27 | 23.43 | 23.23 | 23.41 | 5,239,911 | -0.04(-0.16%) |
Feb 02, 2021 | 23.37 | 23.50 | 23.37 | 23.45 | 5,952,862 | +0.40(+1.74%) |
Feb 01, 2021 | 23.14 | 23.14 | 22.94 | 23.05 | 10,545,252 | +0.23(+1.00%) |
Jan 29, 2021 | 22.94 | 23.04 | 22.79 | 22.82 | 5,155,088 | -0.46(-1.99%) |
Jan 28, 2021 | 23.10 | 23.34 | 23.05 | 23.28 | 6,055,806 | -0.06(-0.27%) |
Jan 27, 2021 | 23.43 | 23.51 | 23.31 | 23.35 | 7,495,661 | -0.46(-1.95%) |
Jan 26, 2021 | 23.75 | 23.83 | 23.71 | 23.81 | 4,026,255 | -0.29(-1.21%) |
Jan 25, 2021 | 23.93 | 24.11 | 23.87 | 24.10 | 6,435,018 | +0.38(+1.61%) |
Jan 22, 2021 | 23.64 | 23.77 | 23.59 | 23.72 | 5,864,294 | -0.34(-1.40%) |
Jan 21, 2021 | 24.09 | 24.09 | 23.97 | 24.06 | 5,431,360 | -0.06(-0.26%) |
Jan 20, 2021 | 23.96 | 24.14 | 23.91 | 24.12 | 5,375,887 | +0.15(+0.65%) |
Jan 19, 2021 | 24.12 | 24.17 | 23.96 | 23.97 | 6,563,438 | +0.56(+2.37%) |
Jan 15, 2021 | 23.36 | 23.44 | 23.32 | 23.41 | 4,281,593 | +0.15(+0.63%) |
Jan 14, 2021 | 23.20 | 23.32 | 23.20 | 23.27 | 4,561,010 | -0.04(-0.16%) |
Jan 13, 2021 | 23.36 | 23.38 | 23.28 | 23.30 | 4,616,025 | -0.03(-0.12%) |
Jan 12, 2021 | 23.27 | 23.38 | 23.21 | 23.33 | 7,721,044 | +0.32(+1.39%) |
Jan 11, 2021 | 23.04 | 23.08 | 22.97 | 23.01 | 4,759,660 | -0.25(-1.10%) |
Jan 08, 2021 | 23.24 | 23.28 | 23.06 | 23.27 | 10,816,987 | +0.17(+0.75%) |
Jan 07, 2021 | 22.94 | 23.10 | 22.92 | 23.09 | 8,980,405 | +0.15(+0.63%) |
Jan 06, 2021 | 22.95 | 23.05 | 22.78 | 22.95 | 7,715,038 | -0.32(-1.37%) |
Jan 05, 2021 | 23.09 | 23.29 | 23.07 | 23.27 | 8,812,971 | +0.60(+2.65%) |
Jan 04, 2021 | 22.88 | 22.96 | 22.62 | 22.66 | 5,658,536 | +0.23(+1.01%) |
Dec 31, 2020 | 22.44 | 22.44 | 22.44 | 3,826,960 | -0.15(-0.69%) | |
Dec 30, 2020 | 22.55 | 22.72 | 22.55 | 22.59 | 3,826,960 | +0.49(+2.22%) |
Dec 29, 2020 | 22.20 | 22.23 | 22.10 | 22.10 | 3,533,757 | -0.03(-0.12%) |
Dec 28, 2020 | 22.24 | 22.28 | 22.13 | 22.13 | 4,034,358 | +0.17(+0.79%) |
Dec 24, 2020 | 21.90 | 21.96 | 21.89 | 21.95 | 1,994,628 | +0.19(+0.88%) |
Dec 23, 2020 | 21.75 | 21.77 | 21.71 | 21.76 | 4,175,765 | +0.25(+1.14%) |
Dec 22, 2020 | 21.52 | 21.55 | 21.48 | 21.52 | 5,634,340 | -0.17(-0.80%) |
Dec 21, 2020 | 21.72 | 21.78 | 21.65 | 21.69 | 6,672,486 | -0.18(-0.83%) |
Dec 18, 2020 | 21.89 | 21.91 | 21.83 | 21.87 | 6,219,226 | -0.11(-0.50%) |
Dec 17, 2020 | 21.99 | 22.00 | 21.94 | 21.98 | 5,405,389 | +0.05(+0.25%) |
Dec 16, 2020 | 22.00 | 22.00 | 21.88 | 21.93 | 2,977,833 | +0.05(+0.25%) |
Dec 15, 2020 | 21.84 | 21.88 | 21.75 | 21.87 | 4,559,961 | -0.04(-0.17%) |
Dec 14, 2020 | 22.00 | 22.03 | 21.91 | 21.91 | 5,748,586 | +0.04(+0.20%) |
Dec 11, 2020 | 21.95 | 21.95 | 21.83 | 21.86 | 5,138,773 | -0.15(-0.70%) |
Dec 10, 2020 | 21.89 | 22.06 | 21.88 | 22.02 | 3,211,759 | +0.25(+1.16%) |
Dec 09, 2020 | 21.87 | 21.87 | 21.68 | 21.76 | 4,813,925 | -0.05(-0.21%) |
Dec 08, 2020 | 21.78 | 21.82 | 21.69 | 21.81 | 2,854,496 | -0.07(-0.33%) |
Dec 07, 2020 | 21.80 | 21.91 | 21.80 | 21.88 | 4,283,170 | -0.18(-0.82%) |
Dec 04, 2020 | 21.92 | 22.08 | 21.90 | 22.06 | 3,645,902 | +0.23(+1.03%) |
Dec 03, 2020 | 21.90 | 21.94 | 21.80 | 21.84 | 4,931,149 | +0.05(+0.25%) |
Dec 02, 2020 | 21.80 | 21.87 | 21.77 | 21.78 | 5,249,727 | -0.03(-0.12%) |