Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.69 | 22.74 | 22.54 | 22.64 | 7,233 | -0.28(-1.23%) |
Feb 25, 2021 | 23.28 | 23.29 | 22.92 | 22.92 | 6,908 | -0.40(-1.73%) |
Feb 24, 2021 | 23.12 | 23.32 | 23.03 | 23.32 | 10,049 | -0.29(-1.24%) |
Feb 23, 2021 | 23.63 | 23.73 | 23.50 | 23.62 | 9,866 | -0.03(-0.13%) |
Feb 22, 2021 | 23.69 | 23.74 | 23.58 | 23.65 | 7,774 | -1.21(-4.86%) |
Feb 19, 2021 | 24.97 | 24.97 | 24.85 | 24.85 | 3,084 | +0.07(+0.30%) |
Feb 18, 2021 | 24.73 | 24.78 | 24.57 | 24.78 | 16,767 | -0.90(-3.49%) |
Feb 17, 2021 | 25.57 | 25.68 | 25.55 | 25.68 | 7,214 | +0.11(+0.45%) |
Feb 16, 2021 | 25.60 | 25.67 | 25.45 | 25.56 | 10,845 | +0.33(+1.29%) |
Feb 12, 2021 | 25.22 | 25.32 | 25.21 | 25.24 | 4,786 | -0.01(-0.04%) |
Feb 11, 2021 | 25.25 | 25.25 | 25.22 | 25.25 | 3,479 | +0.16(+0.65%) |
Feb 10, 2021 | 25.20 | 25.20 | 24.89 | 25.08 | 5,325 | +0.49(+1.99%) |
Feb 09, 2021 | 24.34 | 24.63 | 24.34 | 24.59 | 14,045 | +0.54(+2.23%) |
Feb 08, 2021 | 24.05 | 24.06 | 24.01 | 24.06 | 2,828 | +0.28(+1.19%) |
Feb 05, 2021 | 23.74 | 23.81 | 23.74 | 23.77 | 5,531 | +0.36(+1.54%) |
Feb 04, 2021 | 23.29 | 23.41 | 23.29 | 23.41 | 1,051 | +0.08(+0.33%) |
Feb 03, 2021 | 23.32 | 23.33 | 23.18 | 23.33 | 3,729 | +0.18(+0.77%) |
Feb 02, 2021 | 23.06 | 23.19 | 23.06 | 23.16 | 4,949 | +0.35(+1.53%) |
Feb 01, 2021 | 22.69 | 22.83 | 22.69 | 22.81 | 5,756 | +0.21(+0.94%) |
Jan 29, 2021 | 22.62 | 22.68 | 22.56 | 22.59 | 18,827 | -0.13(-0.56%) |
Jan 28, 2021 | 22.56 | 22.78 | 22.54 | 22.72 | 8,984 | -0.03(-0.11%) |
Jan 27, 2021 | 22.87 | 22.87 | 22.71 | 22.75 | 14,939 | -0.43(-1.84%) |
Jan 26, 2021 | 23.15 | 23.17 | 23.13 | 23.17 | 4,783 | -0.18(-0.76%) |
Jan 25, 2021 | 23.35 | 23.40 | 23.29 | 23.35 | 4,625 | +0.43(+1.89%) |
Jan 22, 2021 | 22.72 | 22.92 | 22.67 | 22.92 | 7,020 | -0.03(-0.12%) |
Jan 21, 2021 | 22.82 | 22.94 | 22.82 | 22.94 | 9,384 | +0.30(+1.32%) |
Jan 20, 2021 | 22.66 | 22.66 | 22.59 | 22.64 | 4,742 | +0.14(+0.64%) |
Jan 19, 2021 | 22.60 | 22.60 | 22.49 | 22.50 | 4,700 | -0.12(-0.51%) |
Jan 15, 2021 | 22.67 | 22.68 | 22.58 | 22.62 | 10,530 | -0.10(-0.43%) |
Jan 14, 2021 | 22.72 | 22.83 | 22.71 | 22.71 | 26,825 | -0.41(-1.77%) |
Jan 13, 2021 | 23.16 | 23.16 | 23.12 | 23.12 | 6,013 | -0.31(-1.34%) |
Jan 12, 2021 | 23.35 | 23.44 | 23.32 | 23.44 | 8,183 | +0.86(+3.83%) |
Jan 11, 2021 | 22.53 | 22.57 | 22.53 | 22.57 | 1,567 | -0.21(-0.94%) |
Jan 08, 2021 | 22.78 | 22.84 | 22.73 | 22.79 | 7,339 | -0.46(-1.96%) |
Jan 07, 2021 | 23.10 | 23.24 | 23.07 | 23.24 | 4,818 | +0.56(+2.47%) |
Jan 06, 2021 | 22.58 | 22.69 | 22.58 | 22.68 | 7,483 | +0.27(+1.22%) |
Jan 05, 2021 | 22.31 | 22.41 | 22.23 | 22.41 | 31,926 | +0.61(+2.79%) |
Jan 04, 2021 | 22.04 | 22.04 | 21.75 | 21.80 | 7,723 | +0.22(+1.03%) |
Dec 31, 2020 | 21.58 | 21.58 | 21.58 | 3,739 | +0.30(+1.39%) | |
Dec 30, 2020 | 21.12 | 21.31 | 21.12 | 21.28 | 3,739 | +0.38(+1.80%) |
Dec 29, 2020 | 20.82 | 20.91 | 20.82 | 20.91 | 4,797 | -0.03(-0.14%) |
Dec 28, 2020 | 21.01 | 21.01 | 20.87 | 20.94 | 8,398 | +0.31(+1.49%) |
Dec 24, 2020 | 20.63 | 20.63 | 20.63 | 20.63 | 212 | +0.04(+0.19%) |
Dec 23, 2020 | 20.64 | 20.64 | 20.59 | 20.59 | 749 | +0.08(+0.38%) |
Dec 22, 2020 | 20.50 | 20.54 | 20.50 | 20.51 | 1,076 | -0.12(-0.58%) |
Dec 21, 2020 | 20.59 | 20.64 | 20.55 | 20.63 | 3,025 | +0.03(+0.16%) |
Dec 18, 2020 | 20.65 | 20.74 | 20.56 | 20.60 | 2,916 | -0.14(-0.66%) |
Dec 17, 2020 | 20.74 | 20.74 | 20.74 | 20.74 | 69 | +0.21(+1.05%) |
Dec 16, 2020 | 20.55 | 20.55 | 20.52 | 20.52 | 513 | +0.06(+0.28%) |
Dec 15, 2020 | 20.40 | 20.46 | 20.40 | 20.46 | 340 | +0.10(+0.51%) |
Dec 14, 2020 | 20.38 | 20.38 | 20.36 | 20.36 | 2,929 | +0.33(+1.65%) |
Dec 11, 2020 | 20.12 | 20.12 | 20.03 | 20.03 | 1,620 | -0.33(-1.61%) |
Dec 10, 2020 | 20.36 | 20.36 | 20.36 | 20.36 | 115 | +0.10(+0.50%) |
Dec 09, 2020 | 20.37 | 20.42 | 20.24 | 20.26 | 2,426 | -0.32(-1.55%) |
Dec 08, 2020 | 20.58 | 20.60 | 20.56 | 20.58 | 1,834 | -0.11(-0.55%) |
Dec 07, 2020 | 20.71 | 20.71 | 20.66 | 20.69 | 4,660 | -0.16(-0.76%) |
Dec 04, 2020 | 20.84 | 20.85 | 20.76 | 20.85 | 9,613 | +0.13(+0.65%) |
Dec 03, 2020 | 20.79 | 20.81 | 20.71 | 20.71 | 991 | -0.05(-0.25%) |
Dec 02, 2020 | 20.77 | 20.79 | 20.75 | 20.76 | 1,364 | +0.01(+0.03%) |