Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.27 | 26.77 | 25.06 | 26.36 | 23,804,554 | -0.57(-2.10%) |
Feb 25, 2021 | 27.76 | 28.21 | 26.63 | 26.92 | 21,584,478 | -0.85(-3.06%) |
Feb 24, 2021 | 26.52 | 28.02 | 26.22 | 27.77 | 22,944,122 | +1.58(+6.02%) |
Feb 23, 2021 | 26.20 | 26.35 | 24.92 | 26.20 | 14,347,230 | +0.19(+0.73%) |
Feb 22, 2021 | 24.55 | 26.61 | 24.53 | 26.01 | 14,784,179 | +1.34(+5.44%) |
Feb 19, 2021 | 24.21 | 24.97 | 24.14 | 24.67 | 10,657,284 | +0.51(+2.11%) |
Feb 18, 2021 | 25.12 | 25.25 | 24.13 | 24.16 | 11,817,896 | -1.22(-4.80%) |
Feb 17, 2021 | 25.64 | 25.64 | 24.88 | 25.37 | 12,238,588 | +0.06(+0.22%) |
Feb 16, 2021 | 25.50 | 26.02 | 25.31 | 25.32 | 15,169,616 | +0.16(+0.62%) |
Feb 12, 2021 | 24.49 | 25.18 | 24.39 | 25.16 | 9,643,008 | +0.38(+1.52%) |
Feb 11, 2021 | 24.80 | 25.17 | 24.38 | 24.79 | 10,394,461 | -0.23(-0.94%) |
Feb 10, 2021 | 24.66 | 25.12 | 24.41 | 25.02 | 12,332,420 | +0.58(+2.38%) |
Feb 09, 2021 | 24.20 | 24.72 | 23.90 | 24.44 | 11,484,403 | +0.01(+0.04%) |
Feb 08, 2021 | 23.92 | 24.60 | 23.82 | 24.43 | 12,227,350 | +1.04(+4.44%) |
Feb 05, 2021 | 23.59 | 23.99 | 23.24 | 23.39 | 12,157,990 | +0.19(+0.81%) |
Feb 04, 2021 | 22.76 | 23.33 | 22.20 | 23.20 | 13,785,689 | +0.59(+2.61%) |
Feb 03, 2021 | 21.23 | 22.68 | 21.17 | 22.61 | 16,934,714 | +1.56(+7.42%) |
Feb 02, 2021 | 21.28 | 21.59 | 20.90 | 21.05 | 11,813,390 | +0.33(+1.58%) |
Feb 01, 2021 | 21.04 | 21.12 | 20.39 | 20.72 | 10,776,047 | -0.05(-0.23%) |
Jan 29, 2021 | 20.96 | 21.35 | 20.57 | 20.77 | 16,652,665 | -0.40(-1.90%) |
Jan 28, 2021 | 20.69 | 21.46 | 20.55 | 21.17 | 13,278,685 | +0.78(+3.81%) |
Jan 27, 2021 | 21.00 | 21.14 | 19.85 | 20.40 | 18,221,170 | -0.87(-4.09%) |
Jan 26, 2021 | 22.51 | 22.81 | 21.26 | 21.27 | 21,617,952 | -0.94(-4.21%) |
Jan 25, 2021 | 22.79 | 22.79 | 21.71 | 22.20 | 16,614,698 | -0.63(-2.74%) |
Jan 22, 2021 | 22.17 | 22.94 | 21.93 | 22.83 | 14,498,998 | +0.21(+0.91%) |
Jan 21, 2021 | 23.49 | 23.69 | 22.40 | 22.62 | 22,546,132 | -1.08(-4.58%) |
Jan 20, 2021 | 23.89 | 24.02 | 23.30 | 23.71 | 11,300,308 | -0.07(-0.28%) |
Jan 19, 2021 | 23.57 | 24.22 | 23.48 | 23.77 | 22,664,250 | +0.48(+2.05%) |
Jan 15, 2021 | 23.80 | 24.03 | 23.04 | 23.30 | 14,380,841 | -0.98(-4.04%) |
Jan 14, 2021 | 23.88 | 24.67 | 23.80 | 24.28 | 10,994,987 | +0.47(+1.96%) |
Jan 13, 2021 | 24.48 | 24.74 | 23.61 | 23.81 | 12,055,730 | -0.64(-2.60%) |
Jan 12, 2021 | 23.85 | 25.00 | 23.54 | 24.45 | 22,231,464 | +1.08(+4.60%) |
Jan 11, 2021 | 22.63 | 23.49 | 22.49 | 23.37 | 18,046,448 | +0.14(+0.60%) |
Jan 08, 2021 | 23.38 | 23.73 | 22.89 | 23.23 | 12,780,212 | -0.04(-0.16%) |
Jan 07, 2021 | 22.95 | 23.82 | 22.88 | 23.27 | 15,504,414 | +0.44(+1.93%) |
Jan 06, 2021 | 22.41 | 23.41 | 22.17 | 22.83 | 20,802,178 | +1.20(+5.53%) |
Jan 05, 2021 | 20.78 | 22.27 | 20.77 | 21.63 | 17,377,220 | +1.10(+5.38%) |
Jan 04, 2021 | 20.65 | 20.93 | 20.19 | 20.53 | 9,337,886 | +0.11(+0.55%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 7,564,048 | -0.05(-0.23%) | |
Dec 30, 2020 | 20.03 | 20.56 | 19.91 | 20.46 | 7,564,048 | +0.47(+2.34%) |
Dec 29, 2020 | 20.30 | 20.35 | 19.76 | 19.99 | 7,635,084 | -0.18(-0.88%) |
Dec 28, 2020 | 20.21 | 20.60 | 20.07 | 20.17 | 6,908,311 | -0.07(-0.32%) |
Dec 24, 2020 | 20.56 | 20.57 | 20.07 | 20.24 | 3,918,859 | -0.26(-1.28%) |
Dec 23, 2020 | 20.11 | 20.85 | 20.06 | 20.50 | 10,127,814 | +0.52(+2.62%) |
Dec 22, 2020 | 20.37 | 20.41 | 19.86 | 19.98 | 18,373,608 | -0.39(-1.93%) |
Dec 21, 2020 | 20.02 | 20.56 | 19.71 | 20.37 | 11,524,528 | -0.50(-2.38%) |
Dec 18, 2020 | 21.37 | 21.47 | 20.80 | 20.86 | 21,427,174 | -0.58(-2.70%) |
Dec 17, 2020 | 21.50 | 21.62 | 21.19 | 21.44 | 9,068,349 | +0.08(+0.39%) |
Dec 16, 2020 | 21.43 | 21.57 | 21.00 | 21.36 | 11,827,562 | -0.12(-0.57%) |
Dec 15, 2020 | 21.00 | 21.57 | 20.80 | 21.48 | 13,565,811 | +0.74(+3.56%) |
Dec 14, 2020 | 21.80 | 21.88 | 20.57 | 20.74 | 12,626,333 | -0.71(-3.31%) |
Dec 11, 2020 | 21.63 | 21.69 | 21.02 | 21.45 | 15,600,158 | -0.41(-1.88%) |
Dec 10, 2020 | 21.01 | 22.34 | 20.78 | 21.86 | 14,939,900 | +0.01(+0.04%) |
Dec 09, 2020 | 21.79 | 22.25 | 21.48 | 21.86 | 16,105,898 | +0.13(+0.60%) |
Dec 08, 2020 | 21.04 | 21.79 | 20.99 | 21.72 | 8,618,824 | +0.37(+1.75%) |
Dec 07, 2020 | 21.79 | 21.85 | 21.24 | 21.35 | 10,761,687 | -0.58(-2.64%) |
Dec 04, 2020 | 21.10 | 21.98 | 21.00 | 21.93 | 17,323,860 | +1.29(+6.25%) |
Dec 03, 2020 | 20.43 | 20.99 | 20.33 | 20.64 | 13,382,918 | +0.40(+1.99%) |
Dec 02, 2020 | 19.59 | 20.64 | 19.52 | 20.24 | 10,398,257 | +0.53(+2.70%) |