Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.71 | 24.38 | 23.46 | 23.85 | 6,560,408 | +0.19(+0.80%) |
Feb 25, 2021 | 24.86 | 25.05 | 23.52 | 23.67 | 9,248,200 | -1.48(-5.89%) |
Feb 24, 2021 | 24.46 | 25.40 | 24.42 | 25.15 | 9,654,517 | +0.70(+2.87%) |
Feb 23, 2021 | 24.14 | 24.56 | 22.94 | 24.45 | 10,903,985 | +0.20(+0.81%) |
Feb 22, 2021 | 25.26 | 25.26 | 24.22 | 24.25 | 10,697,108 | -1.18(-4.63%) |
Feb 19, 2021 | 25.16 | 25.69 | 25.09 | 25.43 | 4,845,541 | +0.45(+1.80%) |
Feb 18, 2021 | 25.70 | 25.88 | 24.58 | 24.98 | 8,477,252 | -0.85(-3.30%) |
Feb 17, 2021 | 25.87 | 26.06 | 25.62 | 25.83 | 5,320,732 | -0.13(-0.52%) |
Feb 16, 2021 | 25.69 | 26.11 | 25.54 | 25.97 | 8,205,839 | +0.34(+1.33%) |
Feb 12, 2021 | 25.15 | 25.63 | 25.10 | 25.62 | 5,549,436 | +0.48(+1.89%) |
Feb 11, 2021 | 24.97 | 25.33 | 24.83 | 25.15 | 6,208,950 | +0.32(+1.30%) |
Feb 10, 2021 | 25.22 | 25.26 | 24.32 | 24.82 | 8,421,190 | -0.24(-0.97%) |
Feb 09, 2021 | 24.78 | 25.08 | 24.54 | 25.07 | 5,873,099 | +0.21(+0.83%) |
Feb 08, 2021 | 24.38 | 25.11 | 24.20 | 24.86 | 9,387,041 | +0.74(+3.05%) |
Feb 05, 2021 | 23.73 | 24.34 | 23.59 | 24.12 | 4,815,034 | +0.62(+2.64%) |
Feb 04, 2021 | 23.13 | 23.55 | 23.02 | 23.50 | 5,379,362 | +0.29(+1.24%) |
Feb 03, 2021 | 23.17 | 23.32 | 22.82 | 23.22 | 5,860,972 | +0.09(+0.39%) |
Feb 02, 2021 | 22.55 | 23.50 | 22.40 | 23.13 | 12,480,849 | +0.84(+3.79%) |
Feb 01, 2021 | 22.15 | 22.60 | 21.82 | 22.28 | 11,900,255 | +0.38(+1.72%) |
Jan 29, 2021 | 21.82 | 22.37 | 21.77 | 21.91 | 8,072,413 | -0.14(-0.65%) |
Jan 28, 2021 | 20.98 | 22.26 | 20.69 | 22.05 | 13,379,213 | +1.56(+7.63%) |
Jan 27, 2021 | 21.38 | 21.41 | 20.36 | 20.49 | 15,912,425 | -1.43(-6.51%) |
Jan 26, 2021 | 23.41 | 23.52 | 21.82 | 21.91 | 11,775,523 | -1.49(-6.37%) |
Jan 25, 2021 | 23.97 | 24.28 | 23.12 | 23.40 | 12,011,488 | -0.78(-3.21%) |
Jan 22, 2021 | 24.22 | 24.34 | 24.03 | 24.18 | 6,483,355 | -0.16(-0.66%) |
Jan 21, 2021 | 25.01 | 25.05 | 24.24 | 24.34 | 7,965,016 | -0.66(-2.64%) |
Jan 20, 2021 | 24.97 | 25.58 | 24.88 | 25.00 | 7,630,105 | -0.04(-0.14%) |
Jan 19, 2021 | 25.03 | 25.35 | 24.76 | 25.04 | 7,382,580 | +0.41(+1.67%) |
Jan 15, 2021 | 24.33 | 24.82 | 24.23 | 24.63 | 5,851,237 | +0.13(+0.55%) |
Jan 14, 2021 | 23.98 | 24.61 | 23.98 | 24.49 | 6,639,864 | +0.51(+2.12%) |
Jan 13, 2021 | 23.30 | 24.14 | 23.23 | 23.98 | 9,183,395 | +0.77(+3.31%) |
Jan 12, 2021 | 22.78 | 23.30 | 22.73 | 23.22 | 5,850,399 | +0.50(+2.20%) |
Jan 11, 2021 | 22.39 | 22.80 | 22.32 | 22.72 | 6,753,796 | +0.04(+0.16%) |
Jan 08, 2021 | 22.21 | 22.70 | 22.08 | 22.68 | 5,020,294 | +0.62(+2.79%) |
Jan 07, 2021 | 22.48 | 22.57 | 22.07 | 22.07 | 6,801,226 | -0.22(-1.00%) |
Jan 06, 2021 | 21.66 | 22.50 | 21.50 | 22.29 | 7,289,908 | +0.86(+4.00%) |
Jan 05, 2021 | 20.71 | 21.58 | 20.70 | 21.43 | 7,163,993 | +0.70(+3.36%) |
Jan 04, 2021 | 21.16 | 21.40 | 20.54 | 20.74 | 7,311,305 | -0.23(-1.11%) |
Dec 31, 2020 | 20.97 | 20.97 | 20.97 | 9,219,837 | +0.64(+3.16%) | |
Dec 30, 2020 | 20.50 | 20.63 | 20.22 | 20.33 | 9,219,837 | -0.47(-2.27%) |
Dec 29, 2020 | 20.86 | 21.07 | 20.59 | 20.80 | 3,159,237 | +0.01(+0.04%) |
Dec 28, 2020 | 20.95 | 21.07 | 20.74 | 20.79 | 4,362,568 | +0.03(+0.13%) |
Dec 24, 2020 | 20.97 | 20.99 | 20.61 | 20.76 | 3,204,972 | -0.20(-0.94%) |
Dec 23, 2020 | 20.65 | 21.02 | 20.52 | 20.96 | 5,731,774 | +0.60(+2.94%) |
Dec 22, 2020 | 20.26 | 20.66 | 20.16 | 20.36 | 5,416,638 | +0.18(+0.88%) |
Dec 21, 2020 | 19.92 | 20.66 | 19.70 | 20.18 | 6,832,050 | +0.07(+0.35%) |
Dec 18, 2020 | 19.75 | 20.24 | 19.65 | 20.11 | 15,368,983 | +0.40(+2.04%) |
Dec 17, 2020 | 19.61 | 20.04 | 19.61 | 19.71 | 6,735,887 | +0.17(+0.87%) |
Dec 16, 2020 | 20.00 | 20.06 | 19.50 | 19.54 | 7,277,607 | -0.34(-1.71%) |
Dec 15, 2020 | 19.10 | 19.90 | 19.00 | 19.88 | 6,087,673 | +0.87(+4.60%) |
Dec 14, 2020 | 19.04 | 19.25 | 18.89 | 19.00 | 5,458,142 | +0.13(+0.71%) |
Dec 11, 2020 | 18.44 | 18.94 | 18.31 | 18.87 | 5,038,338 | +0.27(+1.44%) |
Dec 10, 2020 | 18.48 | 18.71 | 18.42 | 18.60 | 5,356,690 | +0.00(+0.00%) |
Dec 09, 2020 | 18.90 | 18.97 | 18.46 | 18.60 | 5,433,997 | -0.30(-1.60%) |
Dec 08, 2020 | 18.58 | 19.04 | 18.52 | 18.91 | 5,184,776 | +0.29(+1.53%) |
Dec 07, 2020 | 18.73 | 18.88 | 18.42 | 18.62 | 4,734,720 | -0.18(-0.95%) |
Dec 04, 2020 | 18.95 | 19.09 | 18.64 | 18.80 | 4,588,907 | -0.08(-0.43%) |
Dec 03, 2020 | 18.84 | 19.21 | 18.75 | 18.88 | 5,613,720 | +0.00(+0.00%) |
Dec 02, 2020 | 18.27 | 19.09 | 18.09 | 18.88 | 7,599,379 | +0.50(+2.72%) |