Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.83 | 24.83 | 23.57 | 23.64 | 60,422,764 | -0.83(-3.39%) |
Feb 25, 2021 | 25.71 | 25.79 | 24.33 | 24.47 | 59,667,844 | -1.27(-4.92%) |
Feb 24, 2021 | 25.46 | 25.77 | 25.36 | 25.74 | 33,331,080 | +0.26(+1.02%) |
Feb 23, 2021 | 25.10 | 25.59 | 24.82 | 25.48 | 41,265,008 | +0.67(+2.72%) |
Feb 22, 2021 | 24.46 | 25.31 | 24.43 | 24.80 | 69,750,528 | -1.64(-6.19%) |
Feb 19, 2021 | 26.36 | 26.76 | 26.23 | 26.44 | 38,209,128 | +0.07(+0.28%) |
Feb 18, 2021 | 26.67 | 26.76 | 26.14 | 26.37 | 29,690,762 | -0.39(-1.47%) |
Feb 17, 2021 | 26.71 | 26.90 | 26.41 | 26.76 | 29,487,080 | -0.09(-0.33%) |
Feb 16, 2021 | 26.92 | 27.26 | 26.61 | 26.85 | 28,884,086 | +0.15(+0.56%) |
Feb 12, 2021 | 26.37 | 26.89 | 26.32 | 26.70 | 24,191,884 | +0.05(+0.19%) |
Feb 11, 2021 | 26.87 | 27.02 | 26.43 | 26.65 | 34,528,044 | +0.19(+0.73%) |
Feb 10, 2021 | 26.50 | 26.65 | 26.21 | 26.45 | 27,994,344 | -0.23(-0.86%) |
Feb 09, 2021 | 26.28 | 26.88 | 26.18 | 26.68 | 34,273,820 | -0.19(-0.72%) |
Feb 08, 2021 | 26.74 | 27.31 | 26.60 | 26.88 | 30,743,780 | +0.03(+0.11%) |
Feb 05, 2021 | 26.79 | 27.17 | 26.68 | 26.85 | 36,163,536 | +0.56(+2.11%) |
Feb 04, 2021 | 26.68 | 26.74 | 26.24 | 26.29 | 26,067,452 | -0.41(-1.53%) |
Feb 03, 2021 | 26.79 | 27.00 | 26.42 | 26.70 | 34,321,280 | +0.26(+0.98%) |
Feb 02, 2021 | 26.72 | 26.81 | 26.21 | 26.44 | 39,780,880 | +0.56(+2.18%) |
Feb 01, 2021 | 25.79 | 26.02 | 25.37 | 25.88 | 32,931,262 | +0.54(+2.13%) |
Jan 29, 2021 | 25.68 | 25.84 | 25.22 | 25.34 | 47,823,048 | -0.96(-3.66%) |
Jan 28, 2021 | 26.02 | 26.45 | 25.88 | 26.30 | 36,258,812 | +0.51(+1.98%) |
Jan 27, 2021 | 26.11 | 26.42 | 25.58 | 25.79 | 43,942,560 | -0.44(-1.67%) |
Jan 26, 2021 | 26.51 | 26.75 | 26.14 | 26.22 | 45,641,380 | +0.64(+2.52%) |
Jan 25, 2021 | 25.88 | 25.89 | 25.24 | 25.58 | 31,631,160 | -0.39(-1.48%) |
Jan 22, 2021 | 26.04 | 26.20 | 25.65 | 25.96 | 53,994,228 | -0.70(-2.61%) |
Jan 21, 2021 | 27.16 | 27.18 | 26.35 | 26.66 | 40,786,968 | -0.50(-1.85%) |
Jan 20, 2021 | 27.51 | 27.57 | 26.98 | 27.17 | 30,307,392 | -0.01(-0.05%) |
Jan 19, 2021 | 27.50 | 27.57 | 26.94 | 27.18 | 32,710,402 | -0.16(-0.57%) |
Jan 15, 2021 | 27.75 | 27.99 | 27.32 | 27.34 | 46,572,592 | -1.27(-4.46%) |
Jan 14, 2021 | 27.99 | 28.77 | 27.89 | 28.61 | 45,542,816 | +0.96(+3.46%) |
Jan 13, 2021 | 27.86 | 27.94 | 27.39 | 27.65 | 39,361,080 | -0.56(-1.97%) |
Jan 12, 2021 | 27.20 | 28.23 | 27.15 | 28.21 | 53,643,268 | +1.23(+4.56%) |
Jan 11, 2021 | 27.28 | 27.47 | 26.91 | 26.98 | 35,153,184 | -0.96(-3.42%) |
Jan 08, 2021 | 27.97 | 28.15 | 27.42 | 27.94 | 53,000,720 | +0.40(+1.45%) |
Jan 07, 2021 | 27.42 | 27.57 | 27.09 | 27.54 | 35,730,656 | +0.39(+1.45%) |
Jan 06, 2021 | 26.97 | 27.81 | 26.79 | 27.14 | 55,374,128 | -0.11(-0.41%) |
Jan 05, 2021 | 26.51 | 27.44 | 26.51 | 27.25 | 36,019,808 | +0.16(+0.57%) |
Jan 04, 2021 | 27.92 | 28.08 | 26.94 | 27.10 | 31,303,314 | -0.37(-1.35%) |
Dec 31, 2020 | 27.47 | 27.47 | 27.47 | 29,372,190 | -0.06(-0.22%) | |
Dec 30, 2020 | 27.54 | 27.85 | 27.51 | 27.53 | 29,372,190 | -0.06(-0.21%) |
Dec 29, 2020 | 27.67 | 27.77 | 27.37 | 27.59 | 24,545,552 | +0.31(+1.14%) |
Dec 28, 2020 | 27.29 | 27.36 | 26.88 | 27.28 | 30,560,576 | -0.11(-0.41%) |
Dec 24, 2020 | 27.26 | 27.41 | 27.06 | 27.39 | 7,871,161 | +0.22(+0.82%) |
Dec 23, 2020 | 27.30 | 27.46 | 27.14 | 27.17 | 19,614,590 | +0.04(+0.16%) |
Dec 22, 2020 | 27.11 | 27.37 | 26.88 | 27.12 | 37,040,804 | -0.01(-0.05%) |
Dec 21, 2020 | 27.02 | 27.52 | 26.65 | 27.14 | 43,045,448 | -0.80(-2.86%) |
Dec 18, 2020 | 28.00 | 28.23 | 27.74 | 27.94 | 53,952,260 | -0.14(-0.50%) |
Dec 17, 2020 | 28.14 | 28.32 | 27.84 | 28.08 | 40,613,972 | +0.28(+1.01%) |
Dec 16, 2020 | 27.33 | 27.87 | 27.00 | 27.80 | 29,806,458 | +0.36(+1.32%) |
Dec 15, 2020 | 27.14 | 27.48 | 26.97 | 27.43 | 26,785,840 | +0.59(+2.18%) |
Dec 14, 2020 | 27.31 | 27.40 | 26.75 | 26.85 | 32,987,808 | -0.47(-1.72%) |
Dec 11, 2020 | 27.10 | 27.45 | 26.92 | 27.32 | 45,856,424 | -0.18(-0.67%) |
Dec 10, 2020 | 26.40 | 27.54 | 26.37 | 27.50 | 49,508,300 | +1.28(+4.88%) |
Dec 09, 2020 | 26.71 | 26.74 | 25.97 | 26.22 | 35,990,236 | -0.44(-1.66%) |
Dec 08, 2020 | 26.71 | 27.01 | 26.39 | 26.66 | 29,524,862 | +0.06(+0.22%) |
Dec 07, 2020 | 26.79 | 27.13 | 26.26 | 26.60 | 50,948,500 | +0.01(+0.06%) |
Dec 04, 2020 | 26.26 | 26.67 | 26.22 | 26.59 | 42,762,892 | +0.50(+1.92%) |
Dec 03, 2020 | 26.05 | 26.53 | 25.92 | 26.09 | 53,943,448 | +0.43(+1.69%) |
Dec 02, 2020 | 25.38 | 25.80 | 25.30 | 25.65 | 36,571,812 | -0.01(-0.03%) |