Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.86 | 29.06 | 26.80 | 27.74 | 7,725,216 | -1.30(-4.48%) |
Feb 25, 2021 | 30.30 | 30.74 | 28.84 | 29.04 | 10,407,121 | -1.26(-4.17%) |
Feb 24, 2021 | 27.88 | 31.35 | 27.87 | 30.31 | 12,654,707 | +2.44(+8.77%) |
Feb 23, 2021 | 28.10 | 28.10 | 26.32 | 27.86 | 6,710,087 | -0.16(-0.57%) |
Feb 22, 2021 | 27.48 | 29.14 | 27.41 | 28.02 | 9,215,496 | +0.59(+2.13%) |
Feb 19, 2021 | 27.02 | 27.92 | 26.39 | 27.44 | 9,663,728 | +1.35(+5.17%) |
Feb 18, 2021 | 28.56 | 29.21 | 25.69 | 26.09 | 13,182,784 | -2.62(-9.14%) |
Feb 17, 2021 | 28.50 | 29.16 | 27.69 | 28.71 | 6,030,668 | -0.21(-0.72%) |
Feb 16, 2021 | 28.13 | 29.30 | 28.10 | 28.92 | 8,568,451 | +1.30(+4.71%) |
Feb 12, 2021 | 26.21 | 27.71 | 26.07 | 27.62 | 6,420,476 | +1.34(+5.10%) |
Feb 11, 2021 | 26.38 | 26.58 | 25.94 | 26.28 | 4,968,769 | -0.04(-0.14%) |
Feb 10, 2021 | 26.67 | 26.80 | 25.26 | 26.32 | 6,077,195 | -0.08(-0.32%) |
Feb 09, 2021 | 27.46 | 27.51 | 26.39 | 26.40 | 4,560,688 | -1.05(-3.82%) |
Feb 08, 2021 | 26.66 | 27.64 | 26.47 | 27.45 | 5,282,995 | +1.36(+5.21%) |
Feb 05, 2021 | 26.17 | 26.36 | 25.66 | 26.09 | 4,306,777 | +0.19(+0.73%) |
Feb 04, 2021 | 26.02 | 26.33 | 25.66 | 25.90 | 3,935,556 | -0.15(-0.58%) |
Feb 03, 2021 | 25.78 | 26.50 | 25.72 | 26.05 | 4,510,158 | +0.32(+1.25%) |
Feb 02, 2021 | 25.67 | 26.03 | 25.00 | 25.73 | 3,395,075 | +0.39(+1.53%) |
Feb 01, 2021 | 24.82 | 25.70 | 24.63 | 25.34 | 5,769,393 | +0.85(+3.47%) |
Jan 29, 2021 | 25.64 | 25.76 | 24.37 | 24.49 | 4,201,114 | -1.18(-4.59%) |
Jan 28, 2021 | 25.64 | 25.86 | 24.90 | 25.67 | 3,675,576 | +0.49(+1.95%) |
Jan 27, 2021 | 25.15 | 25.47 | 24.18 | 25.18 | 6,560,596 | -0.65(-2.52%) |
Jan 26, 2021 | 27.33 | 27.63 | 25.83 | 25.83 | 5,611,120 | -1.22(-4.50%) |
Jan 25, 2021 | 27.13 | 27.15 | 26.02 | 27.05 | 4,119,327 | +0.32(+1.20%) |
Jan 22, 2021 | 26.24 | 26.84 | 25.63 | 26.73 | 3,598,184 | -0.08(-0.28%) |
Jan 21, 2021 | 27.06 | 27.19 | 26.59 | 26.81 | 3,291,467 | -0.08(-0.32%) |
Jan 20, 2021 | 27.33 | 27.68 | 26.66 | 26.89 | 3,844,268 | -0.20(-0.73%) |
Jan 19, 2021 | 27.33 | 27.47 | 26.50 | 27.09 | 3,835,124 | +0.07(+0.24%) |
Jan 15, 2021 | 26.93 | 27.22 | 26.50 | 27.02 | 5,009,860 | -0.25(-0.90%) |
Jan 14, 2021 | 26.69 | 27.67 | 26.66 | 27.27 | 5,182,054 | +0.75(+2.85%) |
Jan 13, 2021 | 27.33 | 27.67 | 26.33 | 26.51 | 5,071,162 | -0.34(-1.27%) |
Jan 12, 2021 | 25.36 | 27.03 | 25.01 | 26.85 | 7,783,858 | +1.59(+6.31%) |
Jan 11, 2021 | 24.82 | 25.64 | 24.55 | 25.26 | 6,085,006 | -0.04(-0.15%) |
Jan 08, 2021 | 25.49 | 25.71 | 24.66 | 25.30 | 6,368,757 | -0.09(-0.37%) |
Jan 07, 2021 | 25.81 | 26.33 | 25.24 | 25.39 | 9,630,267 | +0.81(+3.30%) |
Jan 06, 2021 | 23.59 | 24.64 | 23.49 | 24.58 | 10,565,615 | +1.42(+6.11%) |
Jan 05, 2021 | 22.46 | 23.21 | 22.40 | 23.16 | 6,348,576 | +0.83(+3.72%) |
Jan 04, 2021 | 22.03 | 22.66 | 21.91 | 22.33 | 6,619,135 | +0.62(+2.87%) |
Dec 31, 2020 | 21.71 | 21.71 | 21.71 | 3,022,462 | +0.80(+3.84%) | |
Dec 30, 2020 | 20.48 | 21.11 | 20.40 | 20.91 | 3,022,462 | +0.45(+2.21%) |
Dec 29, 2020 | 20.55 | 20.85 | 20.19 | 20.46 | 2,875,399 | +0.07(+0.32%) |
Dec 28, 2020 | 20.84 | 21.08 | 20.28 | 20.39 | 2,702,566 | -0.33(-1.59%) |
Dec 24, 2020 | 20.80 | 20.95 | 20.59 | 20.72 | 1,135,699 | -0.12(-0.59%) |
Dec 23, 2020 | 20.80 | 21.00 | 20.60 | 20.84 | 4,219,491 | +0.21(+1.01%) |
Dec 22, 2020 | 21.92 | 21.97 | 20.63 | 20.64 | 7,211,207 | -1.20(-5.49%) |
Dec 21, 2020 | 21.51 | 21.98 | 21.32 | 21.83 | 3,891,839 | -0.24(-1.07%) |
Dec 18, 2020 | 21.79 | 22.15 | 21.41 | 22.07 | 11,358,587 | +0.27(+1.26%) |
Dec 17, 2020 | 21.60 | 21.97 | 21.36 | 21.80 | 7,657,519 | +0.45(+2.12%) |
Dec 16, 2020 | 22.05 | 22.05 | 21.02 | 21.34 | 3,736,526 | -0.46(-2.12%) |
Dec 15, 2020 | 21.73 | 21.95 | 21.41 | 21.81 | 8,731,509 | +0.41(+1.90%) |
Dec 14, 2020 | 21.50 | 22.36 | 21.37 | 21.40 | 7,508,318 | +0.42(+2.02%) |
Dec 11, 2020 | 20.76 | 21.10 | 20.64 | 20.98 | 6,197,597 | -0.02(-0.09%) |
Dec 10, 2020 | 20.83 | 21.25 | 20.77 | 20.99 | 3,366,941 | -0.15(-0.71%) |
Dec 09, 2020 | 21.40 | 21.65 | 20.64 | 21.15 | 4,249,085 | +0.03(+0.13%) |
Dec 08, 2020 | 20.81 | 21.46 | 20.78 | 21.12 | 4,745,197 | +0.31(+1.50%) |
Dec 07, 2020 | 21.39 | 21.39 | 20.63 | 20.81 | 4,133,016 | -0.69(-3.20%) |
Dec 04, 2020 | 20.26 | 21.56 | 20.26 | 21.49 | 8,574,660 | +1.46(+7.30%) |
Dec 03, 2020 | 20.15 | 20.51 | 19.89 | 20.03 | 6,106,991 | -0.01(-0.05%) |
Dec 02, 2020 | 20.32 | 20.53 | 19.82 | 20.04 | 7,420,643 | -0.44(-2.17%) |