Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.66 | 24.94 | 24.36 | 24.38 | 13,880,726 | -0.20(-0.82%) |
Feb 25, 2021 | 25.21 | 25.26 | 24.22 | 24.58 | 14,654,651 | -0.80(-3.16%) |
Feb 24, 2021 | 25.28 | 26.06 | 25.26 | 25.38 | 12,321,473 | -0.39(-1.50%) |
Feb 23, 2021 | 25.92 | 25.92 | 25.47 | 25.77 | 8,086,287 | +0.13(+0.49%) |
Feb 22, 2021 | 26.02 | 26.03 | 25.37 | 25.64 | 9,903,899 | -0.49(-1.88%) |
Feb 19, 2021 | 26.53 | 26.72 | 26.02 | 26.14 | 8,444,649 | -0.83(-3.09%) |
Feb 18, 2021 | 26.62 | 27.15 | 26.56 | 26.97 | 5,528,984 | +0.33(+1.26%) |
Feb 17, 2021 | 26.48 | 26.71 | 26.22 | 26.63 | 5,008,002 | +0.12(+0.45%) |
Feb 16, 2021 | 26.62 | 26.77 | 26.45 | 26.51 | 5,080,276 | -0.15(-0.54%) |
Feb 12, 2021 | 26.92 | 27.14 | 26.53 | 26.66 | 5,449,851 | -0.33(-1.24%) |
Feb 11, 2021 | 27.44 | 27.44 | 26.94 | 26.99 | 5,470,364 | -0.37(-1.34%) |
Feb 10, 2021 | 27.68 | 27.71 | 27.19 | 27.36 | 6,743,284 | -0.16(-0.57%) |
Feb 09, 2021 | 27.75 | 27.79 | 27.35 | 27.52 | 6,979,017 | -0.11(-0.39%) |
Feb 08, 2021 | 27.64 | 27.77 | 27.48 | 27.63 | 6,793,448 | +0.04(+0.14%) |
Feb 05, 2021 | 27.77 | 27.82 | 27.34 | 27.59 | 6,298,813 | +0.01(+0.02%) |
Feb 04, 2021 | 26.84 | 27.59 | 26.77 | 27.58 | 7,166,451 | +0.75(+2.80%) |
Feb 03, 2021 | 27.06 | 27.11 | 26.64 | 26.83 | 7,649,513 | -0.23(-0.86%) |
Feb 02, 2021 | 26.82 | 27.43 | 26.58 | 27.06 | 6,154,999 | +0.49(+1.83%) |
Feb 01, 2021 | 26.44 | 26.73 | 26.03 | 26.58 | 5,755,398 | +0.33(+1.25%) |
Jan 29, 2021 | 26.31 | 26.52 | 25.90 | 26.25 | 10,859,646 | -0.30(-1.14%) |
Jan 28, 2021 | 26.00 | 27.06 | 25.90 | 26.55 | 8,419,388 | +0.64(+2.49%) |
Jan 27, 2021 | 26.78 | 27.05 | 25.86 | 25.91 | 11,317,844 | -1.16(-4.27%) |
Jan 26, 2021 | 27.34 | 27.34 | 26.81 | 27.06 | 6,892,112 | -0.32(-1.15%) |
Jan 25, 2021 | 26.79 | 27.41 | 26.58 | 27.38 | 9,588,067 | +0.51(+1.90%) |
Jan 22, 2021 | 27.04 | 27.12 | 26.77 | 26.87 | 6,633,679 | -0.30(-1.12%) |
Jan 21, 2021 | 27.03 | 27.34 | 26.84 | 27.17 | 5,803,250 | -0.02(-0.07%) |
Jan 20, 2021 | 26.94 | 27.23 | 26.80 | 27.19 | 6,668,168 | +0.15(+0.54%) |
Jan 19, 2021 | 27.48 | 27.56 | 27.04 | 27.04 | 6,557,178 | -0.34(-1.25%) |
Jan 15, 2021 | 26.74 | 27.46 | 26.61 | 27.39 | 8,012,885 | +0.49(+1.83%) |
Jan 14, 2021 | 27.03 | 27.16 | 26.74 | 26.89 | 6,853,209 | -0.14(-0.51%) |
Jan 13, 2021 | 26.53 | 27.13 | 26.50 | 27.03 | 7,072,997 | +0.45(+1.71%) |
Jan 12, 2021 | 26.38 | 26.64 | 26.15 | 26.58 | 8,292,948 | +0.14(+0.53%) |
Jan 11, 2021 | 26.68 | 26.88 | 26.28 | 26.44 | 7,984,354 | -0.22(-0.83%) |
Jan 08, 2021 | 26.53 | 26.79 | 26.46 | 26.66 | 7,255,755 | +0.11(+0.43%) |
Jan 07, 2021 | 26.81 | 26.88 | 26.36 | 26.55 | 8,269,763 | -0.27(-0.99%) |
Jan 06, 2021 | 26.15 | 27.04 | 26.10 | 26.81 | 9,991,523 | +0.85(+3.26%) |
Jan 05, 2021 | 26.03 | 26.19 | 25.79 | 25.96 | 6,283,019 | -0.04(-0.15%) |
Jan 04, 2021 | 26.79 | 26.87 | 25.80 | 26.00 | 7,969,710 | -0.66(-2.49%) |
Dec 31, 2020 | 26.67 | 26.67 | 26.67 | 4,008,097 | +0.18(+0.69%) | |
Dec 30, 2020 | 26.39 | 26.68 | 26.35 | 26.48 | 4,008,097 | +0.06(+0.24%) |
Dec 29, 2020 | 26.67 | 26.80 | 26.32 | 26.42 | 4,191,665 | -0.24(-0.90%) |
Dec 28, 2020 | 26.63 | 26.92 | 26.52 | 26.66 | 4,029,627 | +0.24(+0.91%) |
Dec 24, 2020 | 26.50 | 26.50 | 26.15 | 26.42 | 2,337,889 | +0.08(+0.29%) |
Dec 23, 2020 | 26.48 | 26.80 | 26.31 | 26.34 | 5,261,154 | -0.03(-0.12%) |
Dec 22, 2020 | 26.27 | 26.51 | 26.20 | 26.38 | 4,940,881 | +0.16(+0.60%) |
Dec 21, 2020 | 26.66 | 26.66 | 25.96 | 26.22 | 6,970,784 | -0.67(-2.49%) |
Dec 18, 2020 | 26.96 | 27.18 | 26.74 | 26.89 | 14,518,635 | -0.05(-0.19%) |
Dec 17, 2020 | 26.91 | 27.23 | 26.91 | 26.94 | 8,278,836 | +0.13(+0.49%) |
Dec 16, 2020 | 27.03 | 27.23 | 26.64 | 26.80 | 12,006,914 | -0.18(-0.66%) |
Dec 15, 2020 | 26.17 | 27.05 | 26.07 | 26.98 | 13,139,978 | +1.05(+4.04%) |
Dec 14, 2020 | 26.20 | 26.58 | 25.91 | 25.93 | 6,373,734 | -0.08(-0.32%) |
Dec 11, 2020 | 25.79 | 26.08 | 25.71 | 26.02 | 5,592,823 | -0.01(-0.02%) |
Dec 10, 2020 | 26.06 | 26.14 | 25.61 | 26.02 | 6,960,327 | +0.07(+0.27%) |
Dec 09, 2020 | 26.07 | 26.19 | 25.88 | 25.95 | 6,953,892 | -0.15(-0.56%) |
Dec 08, 2020 | 26.00 | 26.14 | 25.65 | 26.10 | 6,540,094 | +0.08(+0.30%) |
Dec 07, 2020 | 25.71 | 26.18 | 25.68 | 26.02 | 5,122,559 | +0.17(+0.65%) |
Dec 04, 2020 | 26.08 | 26.11 | 25.60 | 25.85 | 5,614,830 | -0.08(-0.29%) |
Dec 03, 2020 | 26.08 | 26.31 | 25.77 | 25.93 | 6,905,318 | -0.33(-1.25%) |
Dec 02, 2020 | 25.97 | 26.28 | 25.72 | 26.26 | 8,158,255 | +0.20(+0.78%) |