Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.47 | 21.64 | 21.11 | 21.21 | 3,462,603 | -0.16(-0.73%) |
Feb 25, 2021 | 21.79 | 22.13 | 21.27 | 21.37 | 1,869,932 | -0.45(-2.08%) |
Feb 24, 2021 | 22.12 | 22.21 | 21.77 | 21.82 | 1,483,625 | -0.39(-1.76%) |
Feb 23, 2021 | 21.40 | 22.52 | 21.40 | 22.21 | 1,734,057 | +0.56(+2.60%) |
Feb 22, 2021 | 21.58 | 21.73 | 21.27 | 21.65 | 2,967,331 | +0.16(+0.73%) |
Feb 19, 2021 | 21.82 | 21.82 | 21.44 | 21.49 | 2,156,779 | -0.28(-1.29%) |
Feb 18, 2021 | 22.18 | 22.34 | 21.74 | 21.77 | 3,718,774 | -0.41(-1.83%) |
Feb 17, 2021 | 22.27 | 22.35 | 22.04 | 22.18 | 2,070,729 | -0.08(-0.35%) |
Feb 16, 2021 | 22.62 | 22.76 | 22.18 | 22.26 | 1,818,881 | -0.38(-1.69%) |
Feb 12, 2021 | 22.58 | 22.72 | 22.50 | 22.64 | 1,057,516 | -0.05(-0.21%) |
Feb 11, 2021 | 22.78 | 22.87 | 22.58 | 22.68 | 1,539,812 | -0.03(-0.14%) |
Feb 10, 2021 | 22.69 | 22.86 | 22.53 | 22.72 | 1,292,678 | +0.22(+0.97%) |
Feb 09, 2021 | 22.35 | 22.53 | 22.17 | 22.50 | 668,316 | +0.16(+0.70%) |
Feb 08, 2021 | 22.50 | 22.51 | 22.29 | 22.34 | 1,294,503 | -0.16(-0.69%) |
Feb 05, 2021 | 22.48 | 22.65 | 22.20 | 22.50 | 1,443,743 | +0.09(+0.38%) |
Feb 04, 2021 | 22.44 | 22.60 | 22.31 | 22.41 | 1,422,767 | +0.00(+0.00%) |
Feb 03, 2021 | 22.43 | 22.53 | 21.99 | 22.41 | 1,728,531 | -0.21(-0.93%) |
Feb 02, 2021 | 22.65 | 22.73 | 22.45 | 22.62 | 1,282,356 | -0.02(-0.10%) |
Feb 01, 2021 | 22.11 | 22.68 | 21.90 | 22.65 | 2,339,667 | +0.59(+2.66%) |
Jan 29, 2021 | 21.86 | 22.18 | 21.43 | 22.06 | 1,933,315 | +0.18(+0.82%) |
Jan 28, 2021 | 21.71 | 22.17 | 21.62 | 21.88 | 1,847,974 | +0.15(+0.68%) |
Jan 27, 2021 | 22.51 | 22.62 | 21.68 | 21.73 | 1,372,054 | -0.84(-3.70%) |
Jan 26, 2021 | 22.58 | 22.76 | 22.40 | 22.57 | 1,386,753 | -0.05(-0.24%) |
Jan 25, 2021 | 22.79 | 23.01 | 22.59 | 22.62 | 1,132,401 | -0.04(-0.17%) |
Jan 22, 2021 | 22.50 | 22.74 | 22.34 | 22.66 | 2,171,506 | +0.09(+0.38%) |
Jan 21, 2021 | 22.38 | 22.59 | 22.36 | 22.58 | 2,093,370 | +0.09(+0.38%) |
Jan 20, 2021 | 21.94 | 22.72 | 21.82 | 22.49 | 1,532,291 | +0.47(+2.13%) |
Jan 19, 2021 | 22.44 | 22.47 | 21.94 | 22.02 | 1,758,822 | -0.30(-1.36%) |
Jan 15, 2021 | 22.03 | 22.49 | 21.97 | 22.33 | 1,961,616 | +0.29(+1.31%) |
Jan 14, 2021 | 22.14 | 22.26 | 21.84 | 22.04 | 5,305,667 | -0.05(-0.21%) |
Jan 13, 2021 | 21.01 | 22.08 | 21.01 | 22.08 | 4,234,523 | +1.27(+6.08%) |
Jan 12, 2021 | 20.59 | 20.88 | 20.57 | 20.82 | 2,212,226 | +0.12(+0.60%) |
Jan 11, 2021 | 20.83 | 21.01 | 20.65 | 20.69 | 2,634,034 | -0.20(-0.97%) |
Jan 08, 2021 | 20.69 | 21.03 | 20.69 | 20.90 | 2,474,495 | +0.18(+0.87%) |
Jan 07, 2021 | 20.91 | 21.04 | 20.51 | 20.72 | 5,422,967 | -0.30(-1.45%) |
Jan 06, 2021 | 20.62 | 21.17 | 20.47 | 21.02 | 4,422,900 | +0.38(+1.85%) |
Jan 05, 2021 | 20.51 | 20.74 | 20.44 | 20.64 | 2,305,828 | +0.18(+0.88%) |
Jan 04, 2021 | 21.32 | 21.36 | 20.44 | 20.46 | 2,586,703 | -0.80(-3.75%) |
Dec 31, 2020 | 21.26 | 21.26 | 21.26 | 2,018,563 | +0.29(+1.36%) | |
Dec 30, 2020 | 21.01 | 21.26 | 20.81 | 20.97 | 2,018,563 | -0.08(-0.40%) |
Dec 29, 2020 | 21.23 | 21.41 | 20.93 | 21.06 | 1,556,344 | -0.15(-0.73%) |
Dec 28, 2020 | 21.19 | 21.26 | 21.03 | 21.21 | 939,049 | +0.01(+0.04%) |
Dec 24, 2020 | 21.12 | 21.24 | 20.93 | 21.20 | 737,354 | +0.12(+0.55%) |
Dec 23, 2020 | 21.39 | 21.51 | 20.99 | 21.09 | 2,547,326 | -0.29(-1.37%) |
Dec 22, 2020 | 21.04 | 21.39 | 20.96 | 21.38 | 1,514,904 | +0.35(+1.65%) |
Dec 21, 2020 | 20.57 | 21.03 | 20.50 | 21.03 | 4,759,284 | -0.07(-0.33%) |
Dec 18, 2020 | 21.22 | 21.32 | 20.92 | 21.10 | 5,110,304 | -0.07(-0.33%) |
Dec 17, 2020 | 21.12 | 21.22 | 20.88 | 21.17 | 2,284,144 | +0.15(+0.73%) |
Dec 16, 2020 | 20.70 | 21.10 | 20.62 | 21.02 | 2,401,508 | +0.39(+1.91%) |
Dec 15, 2020 | 20.35 | 20.63 | 20.12 | 20.62 | 3,108,519 | +0.42(+2.10%) |
Dec 14, 2020 | 20.28 | 20.42 | 20.07 | 20.20 | 2,668,267 | -0.01(-0.04%) |
Dec 11, 2020 | 19.95 | 20.26 | 19.95 | 20.21 | 2,321,676 | +0.21(+1.04%) |
Dec 10, 2020 | 19.87 | 20.08 | 19.67 | 20.00 | 3,065,253 | +0.01(+0.04%) |
Dec 09, 2020 | 19.88 | 20.07 | 19.53 | 19.99 | 2,821,550 | +0.14(+0.70%) |
Dec 08, 2020 | 19.96 | 20.03 | 19.79 | 19.85 | 3,012,330 | -0.12(-0.62%) |
Dec 07, 2020 | 19.94 | 20.34 | 19.87 | 19.97 | 3,304,281 | +0.03(+0.15%) |
Dec 04, 2020 | 20.18 | 20.26 | 19.74 | 19.94 | 2,908,994 | +0.02(+0.12%) |
Dec 03, 2020 | 19.94 | 20.14 | 19.83 | 19.92 | 2,192,912 | +0.00(+0.00%) |
Dec 02, 2020 | 20.07 | 20.24 | 19.86 | 19.92 | 2,477,512 | -0.22(-1.07%) |