Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.04 | 23.07 | 22.63 | 22.64 | 1,218,683 | -0.41(-1.78%) |
Feb 25, 2021 | 23.10 | 23.35 | 22.97 | 23.05 | 1,188,752 | +0.01(+0.03%) |
Feb 24, 2021 | 23.33 | 23.50 | 23.03 | 23.04 | 789,687 | -0.30(-1.27%) |
Feb 23, 2021 | 22.82 | 23.41 | 22.72 | 23.33 | 968,087 | +0.47(+2.07%) |
Feb 22, 2021 | 22.68 | 22.93 | 22.59 | 22.86 | 549,284 | +0.19(+0.85%) |
Feb 19, 2021 | 23.05 | 23.21 | 22.67 | 22.67 | 794,468 | -0.34(-1.50%) |
Feb 18, 2021 | 22.97 | 23.09 | 22.89 | 23.01 | 828,345 | +0.06(+0.28%) |
Feb 17, 2021 | 23.20 | 23.23 | 22.90 | 22.95 | 638,921 | -0.18(-0.76%) |
Feb 16, 2021 | 23.21 | 23.24 | 23.05 | 23.13 | 686,516 | -0.10(-0.41%) |
Feb 12, 2021 | 23.05 | 23.30 | 22.84 | 23.22 | 451,507 | +0.07(+0.31%) |
Feb 11, 2021 | 23.45 | 23.45 | 23.09 | 23.15 | 650,073 | -0.32(-1.37%) |
Feb 10, 2021 | 23.37 | 23.50 | 23.21 | 23.47 | 627,899 | +0.22(+0.97%) |
Feb 09, 2021 | 23.15 | 23.31 | 23.04 | 23.25 | 583,525 | +0.17(+0.73%) |
Feb 08, 2021 | 22.92 | 23.09 | 22.80 | 23.08 | 642,003 | +0.19(+0.84%) |
Feb 05, 2021 | 22.97 | 22.99 | 22.75 | 22.89 | 495,623 | -0.02(-0.07%) |
Feb 04, 2021 | 22.93 | 23.04 | 22.80 | 22.90 | 790,469 | +0.06(+0.28%) |
Feb 03, 2021 | 22.82 | 22.99 | 22.60 | 22.84 | 681,440 | -0.10(-0.42%) |
Feb 02, 2021 | 22.92 | 23.05 | 22.73 | 22.93 | 589,383 | -0.02(-0.07%) |
Feb 01, 2021 | 22.89 | 23.07 | 22.66 | 22.95 | 1,011,695 | +0.07(+0.32%) |
Jan 29, 2021 | 22.76 | 23.00 | 22.55 | 22.88 | 1,258,188 | +0.01(+0.03%) |
Jan 28, 2021 | 22.92 | 23.06 | 22.71 | 22.87 | 1,332,419 | -0.04(-0.18%) |
Jan 27, 2021 | 22.74 | 22.91 | 22.52 | 22.91 | 1,556,731 | +0.14(+0.60%) |
Jan 26, 2021 | 22.73 | 22.84 | 22.60 | 22.77 | 630,136 | +0.10(+0.46%) |
Jan 25, 2021 | 22.57 | 22.90 | 22.47 | 22.67 | 716,469 | +0.10(+0.43%) |
Jan 22, 2021 | 22.51 | 22.60 | 22.36 | 22.57 | 451,257 | +0.02(+0.11%) |
Jan 21, 2021 | 22.73 | 22.75 | 22.15 | 22.55 | 806,237 | -0.29(-1.27%) |
Jan 20, 2021 | 22.56 | 23.00 | 22.35 | 22.84 | 764,902 | +0.30(+1.35%) |
Jan 19, 2021 | 22.37 | 22.59 | 22.19 | 22.53 | 1,229,695 | +0.23(+1.04%) |
Jan 15, 2021 | 21.99 | 22.31 | 21.91 | 22.30 | 1,055,676 | +0.24(+1.09%) |
Jan 14, 2021 | 21.79 | 22.10 | 21.75 | 22.06 | 1,268,424 | +0.32(+1.48%) |
Jan 13, 2021 | 21.64 | 21.94 | 21.60 | 21.74 | 705,689 | +0.08(+0.37%) |
Jan 12, 2021 | 21.89 | 21.95 | 21.66 | 21.66 | 713,907 | -0.22(-0.99%) |
Jan 11, 2021 | 21.75 | 21.96 | 21.62 | 21.87 | 1,066,582 | +0.02(+0.11%) |
Jan 08, 2021 | 21.65 | 21.88 | 21.56 | 21.85 | 885,941 | +0.21(+0.96%) |
Jan 07, 2021 | 21.64 | 21.75 | 21.45 | 21.64 | 1,186,424 | +0.01(+0.04%) |
Jan 06, 2021 | 21.33 | 21.67 | 21.28 | 21.63 | 1,067,781 | +0.33(+1.54%) |
Jan 05, 2021 | 21.57 | 21.68 | 21.24 | 21.30 | 1,217,482 | -0.31(-1.45%) |
Jan 04, 2021 | 21.89 | 22.06 | 21.53 | 21.62 | 1,573,975 | -0.27(-1.25%) |
Dec 31, 2020 | 21.89 | 21.89 | 21.89 | 1,606,535 | +0.23(+1.07%) | |
Dec 30, 2020 | 21.55 | 21.76 | 21.50 | 21.66 | 1,606,535 | +0.09(+0.41%) |
Dec 29, 2020 | 21.60 | 21.67 | 21.52 | 21.57 | 814,566 | -0.06(-0.26%) |
Dec 28, 2020 | 21.28 | 21.64 | 21.26 | 21.63 | 994,373 | +0.38(+1.77%) |
Dec 24, 2020 | 21.24 | 21.29 | 21.06 | 21.25 | 449,139 | +0.06(+0.30%) |
Dec 23, 2020 | 21.14 | 21.44 | 21.11 | 21.18 | 1,171,363 | -0.01(-0.04%) |
Dec 22, 2020 | 21.19 | 21.26 | 21.08 | 21.19 | 772,271 | -0.01(-0.04%) |
Dec 21, 2020 | 21.10 | 21.27 | 21.02 | 21.20 | 1,215,511 | +0.02(+0.08%) |
Dec 18, 2020 | 21.26 | 21.41 | 21.16 | 21.18 | 1,919,809 | -0.05(-0.23%) |
Dec 17, 2020 | 21.26 | 21.30 | 21.14 | 21.23 | 1,043,603 | +0.06(+0.30%) |
Dec 16, 2020 | 21.36 | 21.55 | 21.13 | 21.17 | 1,103,327 | -0.14(-0.64%) |
Dec 15, 2020 | 21.27 | 21.34 | 21.17 | 21.30 | 861,987 | +0.09(+0.42%) |
Dec 14, 2020 | 21.22 | 21.49 | 21.17 | 21.22 | 890,493 | +0.05(+0.23%) |
Dec 11, 2020 | 21.20 | 21.28 | 21.10 | 21.17 | 1,031,250 | +0.00(+0.00%) |
Dec 10, 2020 | 21.18 | 21.34 | 21.08 | 21.17 | 785,082 | -0.10(-0.45%) |
Dec 09, 2020 | 21.12 | 21.27 | 21.10 | 21.26 | 883,297 | +0.11(+0.53%) |
Dec 08, 2020 | 21.14 | 21.26 | 21.07 | 21.15 | 866,276 | -0.01(-0.04%) |
Dec 07, 2020 | 21.30 | 21.30 | 21.10 | 21.16 | 749,253 | -0.06(-0.30%) |
Dec 04, 2020 | 21.19 | 21.26 | 21.09 | 21.22 | 1,137,304 | +0.06(+0.27%) |
Dec 03, 2020 | 21.04 | 21.25 | 21.03 | 21.17 | 962,095 | +0.10(+0.50%) |
Dec 02, 2020 | 21.17 | 21.26 | 21.05 | 21.06 | 1,129,751 | -0.15(-0.72%) |