Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.06 | 20.65 | 19.50 | 19.93 | 1,344,400 | -0.07(-0.35%) |
Feb 25, 2021 | 21.00 | 21.23 | 19.71 | 20.00 | 1,533,599 | -1.13(-5.35%) |
Feb 24, 2021 | 21.31 | 21.67 | 20.90 | 21.13 | 1,163,937 | +0.19(+0.91%) |
Feb 23, 2021 | 20.09 | 21.00 | 18.80 | 20.94 | 3,228,949 | -0.44(-2.06%) |
Feb 22, 2021 | 22.73 | 22.79 | 21.23 | 21.38 | 2,676,023 | -1.40(-6.15%) |
Feb 19, 2021 | 23.53 | 23.85 | 22.66 | 22.78 | 1,662,400 | -0.64(-2.73%) |
Feb 18, 2021 | 23.99 | 24.33 | 23.25 | 23.42 | 1,183,572 | -0.95(-3.90%) |
Feb 17, 2021 | 24.30 | 25.73 | 23.95 | 24.37 | 2,157,092 | -0.23(-0.93%) |
Feb 16, 2021 | 23.75 | 24.67 | 23.25 | 24.60 | 2,008,493 | +1.18(+5.04%) |
Feb 12, 2021 | 23.75 | 23.80 | 23.18 | 23.42 | 1,004,100 | -0.41(-1.72%) |
Feb 11, 2021 | 24.50 | 24.59 | 23.31 | 23.83 | 1,611,268 | -0.73(-2.97%) |
Feb 10, 2021 | 23.95 | 24.98 | 23.59 | 24.56 | 2,434,067 | +0.47(+1.95%) |
Feb 09, 2021 | 24.05 | 24.40 | 23.61 | 24.09 | 1,704,735 | -0.11(-0.45%) |
Feb 08, 2021 | 24.94 | 24.94 | 23.78 | 24.20 | 1,726,142 | -0.54(-2.18%) |
Feb 05, 2021 | 24.76 | 24.76 | 23.90 | 24.74 | 1,308,300 | +0.29(+1.19%) |
Feb 04, 2021 | 23.88 | 25.08 | 23.86 | 24.45 | 1,708,390 | +0.92(+3.91%) |
Feb 03, 2021 | 23.19 | 23.87 | 22.93 | 23.53 | 1,115,506 | +0.34(+1.47%) |
Feb 02, 2021 | 23.60 | 23.69 | 22.85 | 23.19 | 1,286,047 | -0.24(-1.02%) |
Feb 01, 2021 | 23.10 | 23.73 | 21.85 | 23.43 | 2,394,800 | +0.28(+1.21%) |
Jan 29, 2021 | 23.74 | 23.96 | 22.57 | 23.15 | 2,027,900 | -0.65(-2.73%) |
Jan 28, 2021 | 24.26 | 24.58 | 23.41 | 23.80 | 2,271,707 | -0.48(-1.98%) |
Jan 27, 2021 | 23.66 | 25.41 | 23.65 | 24.28 | 3,087,947 | -0.37(-1.50%) |
Jan 26, 2021 | 25.71 | 25.88 | 24.17 | 24.65 | 3,084,354 | +0.15(+0.61%) |
Jan 25, 2021 | 24.50 | 25.85 | 23.52 | 24.50 | 3,372,908 | -0.04(-0.16%) |
Jan 22, 2021 | 23.84 | 24.65 | 23.84 | 24.54 | 1,682,300 | +0.46(+1.91%) |
Jan 21, 2021 | 24.62 | 24.83 | 23.88 | 24.08 | 1,981,029 | -0.51(-2.07%) |
Jan 20, 2021 | 24.75 | 24.99 | 23.87 | 24.59 | 2,546,989 | -0.10(-0.41%) |
Jan 19, 2021 | 25.99 | 26.53 | 24.46 | 24.69 | 3,428,592 | -0.59(-2.33%) |
Jan 15, 2021 | 26.85 | 26.90 | 25.16 | 25.28 | 2,954,300 | -1.53(-5.71%) |
Jan 14, 2021 | 26.07 | 27.80 | 26.00 | 26.81 | 4,722,367 | +1.25(+4.89%) |
Jan 13, 2021 | 25.44 | 26.57 | 25.13 | 25.56 | 2,607,822 | +0.12(+0.47%) |
Jan 12, 2021 | 23.99 | 25.75 | 23.85 | 25.44 | 3,629,448 | +1.50(+6.27%) |
Jan 11, 2021 | 23.54 | 24.72 | 23.40 | 23.94 | 3,494,180 | +0.19(+0.80%) |
Jan 08, 2021 | 23.88 | 23.94 | 23.27 | 23.75 | 2,687,600 | -0.16(-0.67%) |
Jan 07, 2021 | 24.32 | 24.49 | 23.60 | 23.91 | 2,355,752 | +0.46(+1.96%) |
Jan 06, 2021 | 23.80 | 24.83 | 23.01 | 23.45 | 2,809,251 | -0.15(-0.64%) |
Jan 05, 2021 | 23.71 | 24.18 | 23.42 | 23.60 | 1,801,418 | +0.07(+0.30%) |
Jan 04, 2021 | 23.92 | 24.28 | 22.90 | 23.53 | 2,777,821 | +0.64(+2.80%) |
Dec 31, 2020 | 22.89 | 22.89 | 22.89 | 1,785,096 | -1.43(-5.88%) | |
Dec 30, 2020 | 22.97 | 24.50 | 22.97 | 24.32 | 1,785,096 | +1.64(+7.23%) |
Dec 29, 2020 | 23.25 | 23.67 | 22.07 | 22.68 | 2,590,443 | -0.74(-3.16%) |
Dec 28, 2020 | 25.29 | 25.30 | 23.10 | 23.42 | 3,173,329 | -1.54(-6.17%) |
Dec 24, 2020 | 25.00 | 25.84 | 24.66 | 24.96 | 1,916,800 | +0.27(+1.09%) |
Dec 23, 2020 | 25.85 | 25.89 | 24.59 | 24.69 | 2,574,527 | -1.17(-4.52%) |
Dec 22, 2020 | 26.21 | 26.74 | 23.31 | 25.86 | 7,091,805 | +0.36(+1.41%) |
Dec 21, 2020 | 23.30 | 25.58 | 23.14 | 25.50 | 8,973,761 | +3.34(+15.07%) |
Dec 18, 2020 | 21.28 | 22.90 | 20.95 | 22.16 | 9,516,400 | +1.90(+9.38%) |
Dec 17, 2020 | 19.48 | 20.31 | 19.33 | 20.26 | 3,125,974 | +1.01(+5.25%) |
Dec 16, 2020 | 19.45 | 19.59 | 18.40 | 19.25 | 3,231,978 | -0.10(-0.52%) |
Dec 15, 2020 | 20.90 | 21.39 | 19.21 | 19.35 | 6,816,419 | -1.10(-5.38%) |
Dec 14, 2020 | 19.24 | 20.65 | 18.67 | 20.45 | 5,854,976 | +2.14(+11.69%) |
Dec 11, 2020 | 17.59 | 18.56 | 17.23 | 18.31 | 2,626,800 | +0.70(+3.98%) |
Dec 10, 2020 | 17.33 | 17.79 | 16.90 | 17.61 | 1,094,623 | +0.16(+0.92%) |
Dec 09, 2020 | 17.91 | 18.24 | 16.83 | 17.45 | 2,844,570 | +0.56(+3.32%) |
Dec 08, 2020 | 16.19 | 17.48 | 16.12 | 16.89 | 2,462,137 | +0.93(+5.83%) |
Dec 07, 2020 | 16.07 | 16.60 | 15.70 | 15.96 | 1,524,775 | +0.27(+1.72%) |
Dec 04, 2020 | 15.64 | 15.75 | 15.18 | 15.69 | 1,019,600 | +0.02(+0.13%) |
Dec 03, 2020 | 15.42 | 16.05 | 14.95 | 15.67 | 1,689,709 | +0.25(+1.62%) |
Dec 02, 2020 | 14.65 | 15.59 | 14.44 | 15.42 | 1,554,154 | +0.48(+3.21%) |