Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.71 | 21.93 | 21.20 | 21.41 | 2,134,677 | -0.15(-0.72%) |
Feb 25, 2021 | 22.50 | 22.66 | 21.52 | 21.56 | 2,227,088 | -1.05(-4.63%) |
Feb 24, 2021 | 22.55 | 22.89 | 22.24 | 22.61 | 1,994,243 | +0.11(+0.48%) |
Feb 23, 2021 | 22.57 | 22.71 | 21.71 | 22.50 | 1,699,220 | -0.41(-1.77%) |
Feb 22, 2021 | 23.36 | 23.54 | 22.74 | 22.91 | 2,467,254 | -0.47(-2.00%) |
Feb 19, 2021 | 22.56 | 23.62 | 22.56 | 23.37 | 2,348,554 | +0.99(+4.43%) |
Feb 18, 2021 | 23.17 | 23.57 | 22.36 | 22.38 | 2,012,162 | -0.98(-4.20%) |
Feb 17, 2021 | 23.75 | 24.27 | 23.34 | 23.36 | 1,567,208 | -0.36(-1.52%) |
Feb 16, 2021 | 23.60 | 24.22 | 23.52 | 23.73 | 2,472,513 | +0.18(+0.77%) |
Feb 12, 2021 | 25.60 | 25.60 | 22.98 | 23.54 | 2,955,399 | -1.22(-4.91%) |
Feb 11, 2021 | 24.27 | 24.87 | 23.73 | 24.76 | 1,892,155 | +0.59(+2.46%) |
Feb 10, 2021 | 24.91 | 24.92 | 24.06 | 24.17 | 822,901 | -0.41(-1.69%) |
Feb 09, 2021 | 24.66 | 24.89 | 24.17 | 24.58 | 656,563 | -0.22(-0.87%) |
Feb 08, 2021 | 25.10 | 25.36 | 24.62 | 24.80 | 1,033,623 | +0.06(+0.25%) |
Feb 05, 2021 | 24.43 | 24.95 | 24.19 | 24.73 | 962,336 | +0.59(+2.46%) |
Feb 04, 2021 | 23.75 | 24.45 | 23.51 | 24.14 | 876,555 | +0.29(+1.21%) |
Feb 03, 2021 | 23.62 | 24.07 | 23.48 | 23.85 | 918,179 | +0.01(+0.04%) |
Feb 02, 2021 | 24.45 | 24.57 | 23.46 | 23.84 | 1,101,184 | -0.26(-1.08%) |
Feb 01, 2021 | 24.10 | 24.39 | 23.67 | 24.10 | 1,173,457 | +0.38(+1.59%) |
Jan 29, 2021 | 24.91 | 24.91 | 23.10 | 23.73 | 2,039,247 | -1.05(-4.25%) |
Jan 28, 2021 | 24.75 | 25.55 | 24.49 | 24.78 | 1,284,210 | +0.21(+0.84%) |
Jan 27, 2021 | 23.58 | 25.00 | 23.10 | 24.57 | 1,523,892 | +0.44(+1.83%) |
Jan 26, 2021 | 24.45 | 24.59 | 23.88 | 24.13 | 1,094,788 | -0.22(-0.89%) |
Jan 25, 2021 | 24.56 | 24.75 | 23.16 | 24.35 | 1,467,112 | -0.29(-1.17%) |
Jan 22, 2021 | 23.92 | 24.82 | 23.41 | 24.63 | 1,577,175 | +0.33(+1.37%) |
Jan 21, 2021 | 25.54 | 25.83 | 24.29 | 24.30 | 1,257,254 | -1.23(-4.83%) |
Jan 20, 2021 | 26.12 | 26.45 | 25.51 | 25.54 | 1,088,879 | -0.32(-1.22%) |
Jan 19, 2021 | 24.76 | 25.90 | 24.68 | 25.85 | 1,284,070 | +1.46(+5.98%) |
Jan 15, 2021 | 24.48 | 24.80 | 24.02 | 24.39 | 1,279,303 | -0.15(-0.62%) |
Jan 14, 2021 | 24.68 | 25.13 | 24.45 | 24.54 | 1,248,165 | +0.21(+0.85%) |
Jan 13, 2021 | 24.59 | 24.73 | 23.80 | 24.34 | 1,596,326 | -0.16(-0.66%) |
Jan 12, 2021 | 24.62 | 24.86 | 24.18 | 24.50 | 1,346,494 | -0.12(-0.48%) |
Jan 11, 2021 | 24.26 | 24.91 | 23.88 | 24.62 | 1,071,224 | -0.18(-0.73%) |
Jan 08, 2021 | 26.30 | 26.30 | 24.44 | 24.80 | 1,717,395 | -0.32(-1.29%) |
Jan 07, 2021 | 25.60 | 25.95 | 24.58 | 25.12 | 1,317,902 | -0.15(-0.61%) |
Jan 06, 2021 | 23.57 | 26.04 | 23.31 | 25.27 | 2,444,445 | +1.52(+6.41%) |
Jan 05, 2021 | 22.40 | 23.94 | 22.40 | 23.75 | 1,541,257 | +1.40(+6.24%) |
Jan 04, 2021 | 22.63 | 23.22 | 22.27 | 22.36 | 1,096,747 | +0.03(+0.12%) |
Dec 31, 2020 | 22.33 | 22.33 | 22.33 | 1,016,648 | -0.47(-2.05%) | |
Dec 30, 2020 | 22.37 | 23.14 | 22.33 | 22.80 | 1,016,648 | +0.47(+2.10%) |
Dec 29, 2020 | 23.33 | 23.42 | 21.87 | 22.33 | 1,349,973 | -0.93(-3.99%) |
Dec 28, 2020 | 24.49 | 24.68 | 23.23 | 23.26 | 718,008 | -0.99(-4.09%) |
Dec 24, 2020 | 24.06 | 24.26 | 23.78 | 24.25 | 305,198 | +0.27(+1.13%) |
Dec 23, 2020 | 24.32 | 24.42 | 23.83 | 23.98 | 628,057 | -0.05(-0.22%) |
Dec 22, 2020 | 24.74 | 24.84 | 24.00 | 24.03 | 684,304 | -0.63(-2.56%) |
Dec 21, 2020 | 23.82 | 24.75 | 23.60 | 24.66 | 1,254,312 | +0.34(+1.41%) |
Dec 18, 2020 | 25.04 | 25.10 | 24.11 | 24.32 | 4,723,642 | -0.69(-2.77%) |
Dec 17, 2020 | 24.60 | 25.10 | 24.38 | 25.01 | 1,262,033 | +0.63(+2.59%) |
Dec 16, 2020 | 24.45 | 24.81 | 24.14 | 24.38 | 1,325,837 | +0.07(+0.30%) |
Dec 15, 2020 | 23.68 | 24.58 | 23.37 | 24.31 | 1,729,936 | +0.97(+4.17%) |
Dec 14, 2020 | 24.32 | 24.41 | 23.33 | 23.34 | 926,383 | -0.62(-2.59%) |
Dec 11, 2020 | 23.78 | 24.11 | 23.45 | 23.96 | 747,287 | -0.01(-0.04%) |
Dec 10, 2020 | 23.90 | 24.50 | 23.54 | 23.97 | 1,238,217 | -0.10(-0.41%) |
Dec 09, 2020 | 24.15 | 24.87 | 23.75 | 24.07 | 1,130,475 | +0.08(+0.34%) |
Dec 08, 2020 | 23.59 | 24.27 | 23.53 | 23.99 | 950,673 | +0.27(+1.14%) |
Dec 07, 2020 | 23.45 | 24.05 | 23.23 | 23.72 | 843,293 | +0.27(+1.15%) |
Dec 04, 2020 | 22.45 | 23.72 | 22.43 | 23.45 | 1,153,405 | +0.31(+1.32%) |
Dec 03, 2020 | 22.77 | 23.51 | 22.65 | 23.14 | 882,826 | +0.17(+0.74%) |
Dec 02, 2020 | 22.55 | 23.14 | 22.44 | 22.97 | 995,967 | +0.17(+0.75%) |