Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.34 | 21.47 | 21.02 | 21.17 | 5,605,984 | -0.15(-0.68%) |
Feb 25, 2021 | 21.46 | 21.65 | 21.16 | 21.31 | 3,601,644 | -0.10(-0.46%) |
Feb 24, 2021 | 21.21 | 21.48 | 21.19 | 21.41 | 3,543,916 | +0.13(+0.59%) |
Feb 23, 2021 | 21.61 | 21.64 | 21.19 | 21.28 | 4,283,132 | -0.37(-1.71%) |
Feb 22, 2021 | 21.39 | 21.75 | 21.26 | 21.65 | 6,683,854 | +0.05(+0.21%) |
Feb 19, 2021 | 21.73 | 21.89 | 21.59 | 21.61 | 6,403,140 | -0.06(-0.29%) |
Feb 18, 2021 | 21.69 | 21.97 | 21.59 | 21.67 | 4,258,043 | -0.14(-0.66%) |
Feb 17, 2021 | 21.91 | 22.19 | 21.72 | 21.82 | 6,155,175 | -0.23(-1.02%) |
Feb 16, 2021 | 22.82 | 22.82 | 21.52 | 22.04 | 9,117,752 | -0.72(-3.17%) |
Feb 12, 2021 | 23.18 | 23.42 | 22.55 | 22.76 | 6,553,116 | -0.46(-1.98%) |
Feb 11, 2021 | 23.12 | 23.24 | 22.92 | 23.22 | 5,222,875 | +0.29(+1.26%) |
Feb 10, 2021 | 22.93 | 23.20 | 22.61 | 22.93 | 5,030,264 | -0.05(-0.24%) |
Feb 09, 2021 | 22.70 | 23.05 | 22.63 | 22.99 | 3,370,675 | +0.32(+1.39%) |
Feb 08, 2021 | 22.29 | 22.70 | 22.21 | 22.67 | 3,617,893 | +0.54(+2.44%) |
Feb 05, 2021 | 22.06 | 22.26 | 21.96 | 22.13 | 4,598,773 | +0.13(+0.57%) |
Feb 04, 2021 | 21.91 | 22.24 | 21.91 | 22.01 | 3,034,856 | +0.07(+0.33%) |
Feb 03, 2021 | 21.84 | 22.13 | 21.53 | 21.93 | 4,710,787 | +0.13(+0.58%) |
Feb 02, 2021 | 22.28 | 22.32 | 21.57 | 21.81 | 5,730,415 | -0.52(-2.34%) |
Feb 01, 2021 | 22.04 | 22.52 | 21.75 | 22.33 | 6,614,424 | +0.32(+1.43%) |
Jan 29, 2021 | 23.59 | 24.07 | 21.82 | 22.01 | 13,696,040 | -1.52(-6.47%) |
Jan 28, 2021 | 24.81 | 24.84 | 23.43 | 23.54 | 9,125,659 | -1.33(-5.36%) |
Jan 27, 2021 | 23.43 | 25.09 | 23.33 | 24.87 | 13,501,537 | +1.40(+5.95%) |
Jan 26, 2021 | 22.94 | 23.53 | 22.91 | 23.47 | 6,360,604 | +0.57(+2.48%) |
Jan 25, 2021 | 22.72 | 23.19 | 22.67 | 22.91 | 5,551,081 | +0.33(+1.48%) |
Jan 22, 2021 | 22.58 | 22.71 | 22.33 | 22.57 | 5,609,667 | -0.19(-0.83%) |
Jan 21, 2021 | 22.69 | 23.02 | 22.45 | 22.76 | 6,424,017 | +0.14(+0.64%) |
Jan 20, 2021 | 22.20 | 22.69 | 22.10 | 22.62 | 5,469,336 | +0.52(+2.37%) |
Jan 19, 2021 | 22.10 | 22.13 | 21.79 | 22.10 | 4,893,376 | +0.06(+0.29%) |
Jan 15, 2021 | 21.79 | 22.11 | 21.64 | 22.03 | 4,688,182 | +0.21(+0.95%) |
Jan 14, 2021 | 21.55 | 21.91 | 21.49 | 21.82 | 5,305,520 | +0.64(+3.02%) |
Jan 13, 2021 | 21.37 | 21.38 | 20.93 | 21.18 | 5,592,301 | -0.28(-1.30%) |
Jan 12, 2021 | 21.56 | 21.66 | 21.32 | 21.46 | 4,038,340 | +0.00(+0.00%) |
Jan 11, 2021 | 21.24 | 21.56 | 21.14 | 21.46 | 5,595,151 | +0.01(+0.04%) |
Jan 08, 2021 | 21.53 | 21.83 | 21.45 | 21.46 | 4,586,682 | -0.03(-0.13%) |
Jan 07, 2021 | 21.34 | 21.64 | 21.23 | 21.48 | 5,364,184 | +0.23(+1.06%) |
Jan 06, 2021 | 21.09 | 21.47 | 20.86 | 21.26 | 5,525,181 | +0.20(+0.94%) |
Jan 05, 2021 | 20.38 | 21.21 | 20.38 | 21.06 | 6,582,439 | +0.68(+3.32%) |
Jan 04, 2021 | 20.28 | 20.48 | 20.18 | 20.38 | 5,901,964 | +0.09(+0.44%) |
Dec 31, 2020 | 20.29 | 20.29 | 20.29 | 9,842,193 | +0.28(+1.40%) | |
Dec 30, 2020 | 20.08 | 20.25 | 19.93 | 20.01 | 9,842,193 | +0.01(+0.04%) |
Dec 29, 2020 | 20.39 | 20.47 | 19.91 | 20.00 | 2,362,806 | -0.33(-1.64%) |
Dec 28, 2020 | 20.28 | 20.67 | 20.22 | 20.34 | 2,225,034 | +0.14(+0.71%) |
Dec 24, 2020 | 20.25 | 20.25 | 20.03 | 20.19 | 840,839 | +0.05(+0.27%) |
Dec 23, 2020 | 20.14 | 20.34 | 20.05 | 20.14 | 6,331,572 | -0.03(-0.13%) |
Dec 22, 2020 | 20.31 | 20.40 | 20.06 | 20.17 | 4,760,464 | -0.11(-0.53%) |
Dec 21, 2020 | 20.11 | 20.29 | 19.82 | 20.27 | 3,437,179 | -0.17(-0.84%) |
Dec 18, 2020 | 20.09 | 20.53 | 19.99 | 20.45 | 9,373,812 | +0.41(+2.02%) |
Dec 17, 2020 | 20.06 | 20.14 | 19.87 | 20.04 | 2,759,423 | +0.05(+0.27%) |
Dec 16, 2020 | 20.09 | 20.26 | 19.97 | 19.99 | 2,918,076 | -0.11(-0.54%) |
Dec 15, 2020 | 20.04 | 20.10 | 19.71 | 20.09 | 2,657,960 | +0.19(+0.95%) |
Dec 14, 2020 | 19.93 | 20.21 | 19.84 | 19.90 | 4,273,271 | +0.14(+0.73%) |
Dec 11, 2020 | 19.38 | 19.85 | 19.31 | 19.76 | 4,246,685 | -0.05(-0.23%) |
Dec 10, 2020 | 19.60 | 19.88 | 19.54 | 19.81 | 2,889,060 | +0.06(+0.32%) |
Dec 09, 2020 | 19.63 | 19.79 | 19.40 | 19.74 | 5,112,008 | +0.14(+0.74%) |
Dec 08, 2020 | 19.45 | 19.72 | 19.29 | 19.60 | 7,216,649 | -0.33(-1.67%) |
Dec 07, 2020 | 19.90 | 20.20 | 19.75 | 19.93 | 3,482,980 | +0.12(+0.59%) |
Dec 04, 2020 | 19.57 | 19.85 | 19.48 | 19.81 | 5,327,131 | +0.32(+1.62%) |
Dec 03, 2020 | 19.50 | 19.64 | 19.29 | 19.50 | 4,198,024 | -0.01(-0.05%) |
Dec 02, 2020 | 19.69 | 19.76 | 19.44 | 19.51 | 3,872,846 | -0.23(-1.14%) |