Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.09 | 29.29 | 27.01 | 27.96 | 7,664,079 | -1.31(-4.48%) |
Feb 25, 2021 | 30.54 | 30.99 | 29.07 | 29.27 | 10,324,759 | -1.27(-4.17%) |
Feb 24, 2021 | 28.10 | 31.60 | 28.10 | 30.55 | 12,554,557 | +2.46(+8.77%) |
Feb 23, 2021 | 28.32 | 28.32 | 26.53 | 28.09 | 6,656,983 | -0.16(-0.57%) |
Feb 22, 2021 | 27.70 | 29.37 | 27.63 | 28.25 | 9,142,564 | +0.59(+2.13%) |
Feb 19, 2021 | 27.24 | 28.14 | 26.60 | 27.66 | 9,587,249 | +1.36(+5.17%) |
Feb 18, 2021 | 28.79 | 29.45 | 25.90 | 26.30 | 13,078,455 | -2.64(-9.14%) |
Feb 17, 2021 | 28.72 | 29.39 | 27.91 | 28.94 | 5,982,941 | -0.21(-0.72%) |
Feb 16, 2021 | 28.35 | 29.53 | 28.32 | 29.15 | 8,500,640 | +1.31(+4.71%) |
Feb 12, 2021 | 26.42 | 27.93 | 26.28 | 27.84 | 6,369,664 | +1.35(+5.10%) |
Feb 11, 2021 | 26.59 | 26.79 | 26.15 | 26.49 | 4,929,446 | -0.04(-0.14%) |
Feb 10, 2021 | 26.89 | 27.01 | 25.46 | 26.53 | 6,029,100 | -0.09(-0.32%) |
Feb 09, 2021 | 27.68 | 27.73 | 26.60 | 26.61 | 4,524,595 | -1.06(-3.82%) |
Feb 08, 2021 | 26.87 | 27.86 | 26.68 | 27.67 | 5,241,185 | +1.37(+5.21%) |
Feb 05, 2021 | 26.38 | 26.57 | 25.86 | 26.30 | 4,272,693 | +0.19(+0.73%) |
Feb 04, 2021 | 26.23 | 26.54 | 25.87 | 26.11 | 3,904,410 | -0.15(-0.58%) |
Feb 03, 2021 | 25.98 | 26.71 | 25.93 | 26.26 | 4,474,465 | +0.32(+1.25%) |
Feb 02, 2021 | 25.88 | 26.24 | 25.20 | 25.94 | 3,368,206 | +0.39(+1.53%) |
Feb 01, 2021 | 25.01 | 25.91 | 24.82 | 25.55 | 5,723,734 | +0.86(+3.47%) |
Jan 29, 2021 | 25.84 | 25.97 | 24.57 | 24.69 | 4,167,866 | -1.19(-4.59%) |
Jan 28, 2021 | 25.84 | 26.07 | 25.10 | 25.88 | 3,646,487 | +0.49(+1.95%) |
Jan 27, 2021 | 25.35 | 25.67 | 24.38 | 25.38 | 6,508,676 | -0.66(-2.52%) |
Jan 26, 2021 | 27.54 | 27.85 | 26.04 | 26.04 | 5,566,714 | -1.23(-4.50%) |
Jan 25, 2021 | 27.34 | 27.36 | 26.23 | 27.27 | 4,086,727 | +0.32(+1.20%) |
Jan 22, 2021 | 26.45 | 27.06 | 25.83 | 26.94 | 3,569,708 | -0.08(-0.28%) |
Jan 21, 2021 | 27.28 | 27.41 | 26.80 | 27.02 | 3,265,419 | -0.09(-0.32%) |
Jan 20, 2021 | 27.55 | 27.90 | 26.87 | 27.11 | 3,813,844 | -0.20(-0.73%) |
Jan 19, 2021 | 27.54 | 27.69 | 26.71 | 27.31 | 3,804,772 | +0.07(+0.24%) |
Jan 15, 2021 | 27.14 | 27.44 | 26.72 | 27.24 | 4,970,212 | -0.25(-0.90%) |
Jan 14, 2021 | 26.91 | 27.90 | 26.88 | 27.49 | 5,141,043 | +0.76(+2.85%) |
Jan 13, 2021 | 27.55 | 27.89 | 26.54 | 26.73 | 5,031,028 | -0.34(-1.26%) |
Jan 12, 2021 | 25.57 | 27.25 | 25.21 | 27.07 | 7,722,256 | +1.61(+6.31%) |
Jan 11, 2021 | 25.02 | 25.84 | 24.75 | 25.46 | 6,036,849 | -0.04(-0.15%) |
Jan 08, 2021 | 25.69 | 25.92 | 24.86 | 25.50 | 6,318,354 | -0.10(-0.37%) |
Jan 07, 2021 | 26.01 | 26.54 | 25.44 | 25.59 | 9,554,053 | +0.82(+3.30%) |
Jan 06, 2021 | 23.78 | 24.83 | 23.68 | 24.78 | 10,481,998 | +1.43(+6.11%) |
Jan 05, 2021 | 22.64 | 23.40 | 22.58 | 23.35 | 6,298,333 | +0.84(+3.72%) |
Jan 04, 2021 | 22.21 | 22.85 | 22.08 | 22.51 | 6,566,751 | +0.63(+2.87%) |
Dec 31, 2020 | 21.88 | 21.88 | 21.88 | 2,998,542 | +0.81(+3.84%) | |
Dec 30, 2020 | 20.65 | 21.28 | 20.56 | 21.08 | 2,998,542 | +0.46(+2.21%) |
Dec 29, 2020 | 20.71 | 21.02 | 20.35 | 20.62 | 2,852,643 | +0.07(+0.32%) |
Dec 28, 2020 | 21.01 | 21.25 | 20.44 | 20.55 | 2,681,178 | -0.33(-1.59%) |
Dec 24, 2020 | 20.96 | 21.11 | 20.75 | 20.89 | 1,126,711 | -0.12(-0.59%) |
Dec 23, 2020 | 20.96 | 21.17 | 20.77 | 21.01 | 4,186,097 | +0.21(+1.01%) |
Dec 22, 2020 | 22.09 | 22.14 | 20.79 | 20.80 | 7,154,138 | -1.21(-5.49%) |
Dec 21, 2020 | 21.68 | 22.16 | 21.48 | 22.01 | 3,861,039 | -0.24(-1.07%) |
Dec 18, 2020 | 21.96 | 22.32 | 21.58 | 22.25 | 11,268,694 | +0.28(+1.26%) |
Dec 17, 2020 | 21.77 | 22.14 | 21.53 | 21.97 | 7,596,917 | +0.46(+2.12%) |
Dec 16, 2020 | 22.23 | 22.23 | 21.19 | 21.51 | 3,706,955 | -0.47(-2.12%) |
Dec 15, 2020 | 21.90 | 22.12 | 21.58 | 21.98 | 8,662,407 | +0.41(+1.90%) |
Dec 14, 2020 | 21.68 | 22.54 | 21.54 | 21.57 | 7,448,896 | +0.43(+2.02%) |
Dec 11, 2020 | 20.92 | 21.27 | 20.80 | 21.14 | 6,148,548 | -0.02(-0.09%) |
Dec 10, 2020 | 21.00 | 21.42 | 20.93 | 21.16 | 3,340,295 | -0.15(-0.71%) |
Dec 09, 2020 | 21.57 | 21.83 | 20.80 | 21.31 | 4,215,458 | +0.03(+0.13%) |
Dec 08, 2020 | 20.97 | 21.63 | 20.94 | 21.29 | 4,707,643 | +0.31(+1.50%) |
Dec 07, 2020 | 21.56 | 21.56 | 20.79 | 20.97 | 4,100,307 | -0.69(-3.20%) |
Dec 04, 2020 | 20.42 | 21.73 | 20.42 | 21.67 | 8,506,800 | +1.47(+7.30%) |
Dec 03, 2020 | 20.32 | 20.68 | 20.05 | 20.19 | 6,058,660 | -0.01(-0.05%) |
Dec 02, 2020 | 20.49 | 20.70 | 19.98 | 20.20 | 7,361,916 | -0.45(-2.16%) |