Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.73 | 29.25 | 27.92 | 28.02 | 3,952,490 | -0.76(-2.65%) |
Feb 25, 2021 | 28.67 | 29.22 | 28.33 | 28.79 | 4,619,877 | +0.14(+0.48%) |
Feb 24, 2021 | 27.34 | 28.81 | 27.15 | 28.65 | 4,781,527 | +1.39(+5.08%) |
Feb 23, 2021 | 25.55 | 27.31 | 25.55 | 27.26 | 3,006,654 | +1.71(+6.70%) |
Feb 22, 2021 | 24.16 | 25.60 | 23.99 | 25.55 | 2,178,371 | +1.43(+5.92%) |
Feb 19, 2021 | 24.13 | 24.44 | 23.89 | 24.12 | 1,766,478 | +0.05(+0.21%) |
Feb 18, 2021 | 24.71 | 24.88 | 24.07 | 24.07 | 1,109,268 | -0.79(-3.17%) |
Feb 17, 2021 | 25.04 | 25.18 | 24.81 | 24.86 | 1,164,360 | -0.24(-0.95%) |
Feb 16, 2021 | 25.59 | 25.64 | 24.73 | 25.10 | 1,779,417 | -0.34(-1.35%) |
Feb 12, 2021 | 25.30 | 25.55 | 25.18 | 25.44 | 766,261 | +0.01(+0.03%) |
Feb 11, 2021 | 25.29 | 25.57 | 25.00 | 25.43 | 1,459,788 | +0.10(+0.41%) |
Feb 10, 2021 | 25.67 | 25.67 | 24.82 | 25.33 | 1,910,538 | -0.09(-0.37%) |
Feb 09, 2021 | 25.50 | 25.57 | 25.12 | 25.42 | 1,371,712 | +0.09(+0.37%) |
Feb 08, 2021 | 25.12 | 25.42 | 24.81 | 25.33 | 1,148,584 | +0.20(+0.78%) |
Feb 05, 2021 | 24.70 | 25.13 | 24.52 | 25.13 | 1,821,053 | +0.63(+2.58%) |
Feb 04, 2021 | 24.42 | 24.77 | 24.23 | 24.50 | 1,859,084 | +0.21(+0.85%) |
Feb 03, 2021 | 23.65 | 24.47 | 23.42 | 24.29 | 1,992,946 | +0.45(+1.90%) |
Feb 02, 2021 | 24.09 | 24.09 | 23.53 | 23.84 | 1,072,606 | -0.10(-0.43%) |
Feb 01, 2021 | 23.86 | 24.01 | 23.23 | 23.94 | 2,265,422 | +0.23(+0.97%) |
Jan 29, 2021 | 23.74 | 24.46 | 23.46 | 23.71 | 1,152,722 | -0.18(-0.75%) |
Jan 28, 2021 | 23.77 | 24.28 | 23.66 | 23.89 | 1,005,692 | +0.22(+0.94%) |
Jan 27, 2021 | 24.34 | 24.62 | 23.57 | 23.67 | 1,811,679 | -0.90(-3.66%) |
Jan 26, 2021 | 24.74 | 24.98 | 24.45 | 24.57 | 741,352 | -0.06(-0.24%) |
Jan 25, 2021 | 24.39 | 24.70 | 24.09 | 24.63 | 805,782 | +0.27(+1.12%) |
Jan 22, 2021 | 24.57 | 24.57 | 24.24 | 24.35 | 761,352 | -0.39(-1.59%) |
Jan 21, 2021 | 24.84 | 24.89 | 24.34 | 24.75 | 1,037,219 | -0.28(-1.13%) |
Jan 20, 2021 | 24.78 | 25.11 | 24.69 | 25.03 | 1,681,930 | +0.16(+0.65%) |
Jan 19, 2021 | 25.02 | 25.18 | 24.73 | 24.87 | 1,199,855 | +0.01(+0.03%) |
Jan 15, 2021 | 24.61 | 24.94 | 24.44 | 24.86 | 768,598 | +0.18(+0.73%) |
Jan 14, 2021 | 23.97 | 24.70 | 23.75 | 24.68 | 5,510,246 | +0.92(+3.85%) |
Jan 13, 2021 | 23.23 | 23.94 | 23.14 | 23.76 | 1,719,774 | +0.74(+3.23%) |
Jan 12, 2021 | 22.75 | 23.10 | 22.63 | 23.02 | 2,794,229 | +0.15(+0.67%) |
Jan 11, 2021 | 23.18 | 23.23 | 22.79 | 22.86 | 1,688,965 | -0.50(-2.12%) |
Jan 08, 2021 | 23.53 | 23.61 | 23.20 | 23.36 | 1,401,052 | -0.06(-0.26%) |
Jan 07, 2021 | 23.49 | 23.74 | 23.21 | 23.42 | 1,973,658 | -0.45(-1.86%) |
Jan 06, 2021 | 23.88 | 24.23 | 23.55 | 23.87 | 2,480,837 | +0.15(+0.65%) |
Jan 05, 2021 | 24.08 | 24.51 | 23.63 | 23.71 | 2,143,081 | -0.33(-1.39%) |
Jan 04, 2021 | 25.17 | 25.27 | 24.03 | 24.05 | 1,983,230 | -0.92(-3.70%) |
Dec 31, 2020 | 24.97 | 24.97 | 24.97 | 714,330 | +0.27(+1.07%) | |
Dec 30, 2020 | 24.58 | 25.00 | 24.46 | 24.70 | 714,330 | +0.23(+0.94%) |
Dec 29, 2020 | 25.13 | 25.23 | 24.45 | 24.47 | 612,505 | -0.62(-2.47%) |
Dec 28, 2020 | 25.00 | 25.23 | 24.84 | 25.09 | 751,123 | +0.08(+0.34%) |
Dec 24, 2020 | 24.84 | 25.08 | 24.55 | 25.01 | 305,634 | +0.19(+0.79%) |
Dec 23, 2020 | 25.16 | 25.41 | 24.78 | 24.81 | 747,476 | -0.05(-0.20%) |
Dec 22, 2020 | 24.91 | 25.12 | 24.71 | 24.86 | 615,787 | -0.03(-0.14%) |
Dec 21, 2020 | 24.65 | 24.92 | 24.33 | 24.90 | 1,123,655 | -0.19(-0.74%) |
Dec 18, 2020 | 26.13 | 26.30 | 24.79 | 25.08 | 3,123,845 | -1.14(-4.33%) |
Dec 17, 2020 | 26.31 | 26.48 | 26.01 | 26.22 | 1,499,885 | -0.03(-0.13%) |
Dec 16, 2020 | 26.97 | 27.02 | 26.21 | 26.25 | 1,392,154 | -0.52(-1.93%) |
Dec 15, 2020 | 26.22 | 26.79 | 25.93 | 26.77 | 1,634,046 | +0.68(+2.60%) |
Dec 14, 2020 | 26.71 | 26.91 | 25.82 | 26.09 | 1,970,585 | -0.30(-1.12%) |
Dec 11, 2020 | 26.52 | 27.31 | 26.33 | 26.39 | 908,643 | -0.31(-1.17%) |
Dec 10, 2020 | 26.69 | 27.09 | 26.44 | 26.70 | 1,482,168 | -0.27(-1.01%) |
Dec 09, 2020 | 26.56 | 27.02 | 26.16 | 26.97 | 2,481,018 | +0.41(+1.53%) |
Dec 08, 2020 | 26.91 | 27.23 | 26.52 | 26.57 | 3,058,579 | -0.47(-1.76%) |
Dec 07, 2020 | 27.55 | 27.64 | 26.89 | 27.04 | 1,183,657 | -0.47(-1.69%) |
Dec 04, 2020 | 26.86 | 27.62 | 26.83 | 27.51 | 1,753,445 | +0.91(+3.41%) |
Dec 03, 2020 | 26.58 | 26.93 | 26.54 | 26.60 | 1,060,194 | +0.06(+0.22%) |
Dec 02, 2020 | 26.57 | 26.89 | 26.39 | 26.54 | 944,060 | -0.14(-0.51%) |