Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.85 | 24.43 | 22.52 | 23.38 | 7,559,100 | -0.34(-1.43%) |
Feb 25, 2021 | 25.60 | 26.25 | 23.63 | 23.72 | 9,394,910 | -2.04(-7.92%) |
Feb 24, 2021 | 25.25 | 26.05 | 25.09 | 25.76 | 4,956,087 | +0.19(+0.74%) |
Feb 23, 2021 | 25.13 | 25.70 | 23.23 | 25.57 | 6,093,037 | -0.74(-2.81%) |
Feb 22, 2021 | 26.94 | 27.30 | 26.18 | 26.31 | 3,711,375 | -0.97(-3.56%) |
Feb 19, 2021 | 27.65 | 27.65 | 27.10 | 27.28 | 6,274,000 | +0.17(+0.63%) |
Feb 18, 2021 | 26.80 | 27.47 | 26.73 | 27.11 | 4,256,332 | -0.55(-1.99%) |
Feb 17, 2021 | 27.80 | 27.93 | 27.07 | 27.66 | 5,320,938 | -0.44(-1.57%) |
Feb 16, 2021 | 29.38 | 29.53 | 28.08 | 28.10 | 4,082,809 | -0.80(-2.77%) |
Feb 12, 2021 | 28.60 | 29.36 | 28.32 | 28.90 | 3,047,500 | +0.09(+0.31%) |
Feb 11, 2021 | 28.22 | 28.87 | 27.71 | 28.81 | 5,034,435 | +1.11(+4.01%) |
Feb 10, 2021 | 28.32 | 28.73 | 27.51 | 27.70 | 4,509,968 | -0.15(-0.54%) |
Feb 09, 2021 | 27.65 | 28.25 | 27.47 | 27.85 | 3,754,959 | +0.24(+0.87%) |
Feb 08, 2021 | 27.44 | 27.89 | 27.18 | 27.61 | 5,592,076 | +0.56(+2.07%) |
Feb 05, 2021 | 27.18 | 27.37 | 26.81 | 27.05 | 6,612,400 | +0.15(+0.56%) |
Feb 04, 2021 | 27.88 | 27.88 | 26.77 | 26.90 | 8,501,623 | +0.29(+1.09%) |
Feb 03, 2021 | 25.34 | 28.35 | 24.89 | 26.61 | 16,482,520 | +1.79(+7.21%) |
Feb 02, 2021 | 24.09 | 25.03 | 23.94 | 24.82 | 4,640,873 | +1.18(+4.99%) |
Feb 01, 2021 | 23.32 | 23.90 | 22.97 | 23.64 | 3,636,121 | +0.51(+2.20%) |
Jan 29, 2021 | 23.80 | 23.86 | 22.73 | 23.13 | 3,776,700 | -0.55(-2.32%) |
Jan 28, 2021 | 22.92 | 24.07 | 22.86 | 23.68 | 4,368,691 | +0.88(+3.86%) |
Jan 27, 2021 | 22.07 | 23.10 | 21.36 | 22.80 | 5,128,196 | +0.29(+1.29%) |
Jan 26, 2021 | 23.39 | 23.47 | 22.50 | 22.51 | 2,694,506 | -0.73(-3.14%) |
Jan 25, 2021 | 23.03 | 23.49 | 22.28 | 23.24 | 4,261,510 | +0.26(+1.13%) |
Jan 22, 2021 | 23.01 | 23.15 | 22.74 | 22.98 | 1,987,900 | -0.23(-0.99%) |
Jan 21, 2021 | 23.15 | 23.37 | 22.68 | 23.21 | 2,248,404 | +0.34(+1.49%) |
Jan 20, 2021 | 22.92 | 23.24 | 22.74 | 22.87 | 2,853,627 | +0.23(+1.02%) |
Jan 19, 2021 | 23.00 | 23.25 | 22.52 | 22.64 | 3,298,337 | -0.22(-0.96%) |
Jan 15, 2021 | 23.34 | 23.59 | 22.81 | 22.86 | 2,884,900 | -0.49(-2.10%) |
Jan 14, 2021 | 23.41 | 24.03 | 23.26 | 23.35 | 3,616,470 | +0.07(+0.30%) |
Jan 13, 2021 | 23.34 | 23.59 | 23.14 | 23.28 | 2,779,214 | -0.14(-0.60%) |
Jan 12, 2021 | 23.60 | 23.79 | 23.27 | 23.42 | 2,542,049 | -0.11(-0.47%) |
Jan 11, 2021 | 23.29 | 23.98 | 23.05 | 23.53 | 3,415,257 | -0.20(-0.84%) |
Jan 08, 2021 | 23.80 | 24.37 | 23.56 | 23.73 | 5,624,000 | +0.08(+0.34%) |
Jan 07, 2021 | 23.34 | 23.74 | 23.14 | 23.65 | 3,332,213 | +0.75(+3.28%) |
Jan 06, 2021 | 23.33 | 23.79 | 22.80 | 22.90 | 6,806,202 | -0.46(-1.97%) |
Jan 05, 2021 | 22.85 | 23.45 | 22.78 | 23.36 | 3,409,879 | +0.42(+1.83%) |
Jan 04, 2021 | 22.82 | 24.07 | 22.30 | 22.94 | 8,949,252 | +0.33(+1.46%) |
Dec 31, 2020 | 22.61 | 22.61 | 22.61 | 3,151,912 | -0.32(-1.40%) | |
Dec 30, 2020 | 23.00 | 23.32 | 22.74 | 22.93 | 3,151,912 | +0.06(+0.26%) |
Dec 29, 2020 | 23.92 | 24.06 | 22.63 | 22.87 | 3,960,531 | -1.05(-4.39%) |
Dec 28, 2020 | 24.23 | 24.54 | 23.79 | 23.92 | 3,340,868 | -0.06(-0.25%) |
Dec 24, 2020 | 24.50 | 24.50 | 23.63 | 23.98 | 2,008,500 | -0.22(-0.91%) |
Dec 23, 2020 | 23.69 | 24.63 | 23.63 | 24.20 | 9,262,549 | +0.74(+3.15%) |
Dec 22, 2020 | 22.83 | 23.82 | 22.80 | 23.46 | 5,043,352 | +0.67(+2.94%) |
Dec 21, 2020 | 22.22 | 23.01 | 22.00 | 22.79 | 6,554,220 | +0.32(+1.42%) |
Dec 18, 2020 | 22.27 | 22.68 | 22.22 | 22.47 | 5,559,900 | +0.16(+0.72%) |
Dec 17, 2020 | 22.00 | 22.58 | 21.77 | 22.31 | 3,838,904 | +0.42(+1.92%) |
Dec 16, 2020 | 21.79 | 22.24 | 21.42 | 21.89 | 3,681,745 | +0.29(+1.34%) |
Dec 15, 2020 | 21.69 | 21.95 | 21.39 | 21.60 | 3,672,203 | +0.00(+0.00%) |
Dec 14, 2020 | 21.72 | 22.14 | 21.57 | 21.60 | 5,386,781 | -0.02(-0.09%) |
Dec 11, 2020 | 21.48 | 22.20 | 21.27 | 21.62 | 3,295,300 | -0.22(-1.01%) |
Dec 10, 2020 | 20.85 | 21.91 | 20.76 | 21.84 | 3,116,147 | +0.71(+3.36%) |
Dec 09, 2020 | 21.21 | 22.35 | 20.88 | 21.13 | 5,347,482 | -0.33(-1.54%) |
Dec 08, 2020 | 21.25 | 21.81 | 21.17 | 21.46 | 6,092,844 | +0.13(+0.61%) |
Dec 07, 2020 | 20.97 | 21.75 | 20.85 | 21.33 | 5,145,898 | +0.33(+1.57%) |
Dec 04, 2020 | 19.48 | 21.05 | 19.37 | 21.00 | 6,715,800 | +1.64(+8.47%) |
Dec 03, 2020 | 19.05 | 19.58 | 18.80 | 19.36 | 2,607,488 | +0.31(+1.63%) |
Dec 02, 2020 | 18.72 | 19.06 | 18.51 | 19.05 | 2,750,036 | +0.24(+1.28%) |