Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.18 | 25.30 | 24.43 | 24.57 | 354,855 | -0.57(-2.26%) |
Feb 25, 2021 | 25.53 | 25.78 | 25.01 | 25.14 | 235,875 | -0.54(-2.09%) |
Feb 24, 2021 | 25.19 | 25.82 | 25.07 | 25.68 | 261,378 | +0.70(+2.79%) |
Feb 23, 2021 | 24.72 | 25.28 | 24.02 | 24.98 | 284,311 | +0.23(+0.92%) |
Feb 22, 2021 | 23.31 | 24.83 | 23.24 | 24.75 | 342,475 | +1.41(+6.05%) |
Feb 19, 2021 | 22.67 | 23.34 | 22.65 | 23.34 | 826,823 | +0.80(+3.53%) |
Feb 18, 2021 | 22.52 | 22.75 | 22.27 | 22.54 | 311,083 | -0.05(-0.22%) |
Feb 17, 2021 | 22.09 | 22.72 | 22.09 | 22.59 | 230,382 | +0.24(+1.07%) |
Feb 16, 2021 | 21.89 | 22.59 | 21.82 | 22.35 | 289,674 | +0.49(+2.23%) |
Feb 12, 2021 | 21.63 | 21.90 | 21.49 | 21.87 | 242,367 | +0.17(+0.78%) |
Feb 11, 2021 | 21.59 | 21.72 | 21.29 | 21.70 | 278,969 | +0.23(+1.07%) |
Feb 10, 2021 | 21.64 | 21.65 | 21.19 | 21.47 | 225,352 | +0.06(+0.28%) |
Feb 09, 2021 | 21.45 | 21.52 | 20.92 | 21.41 | 273,405 | +0.09(+0.42%) |
Feb 08, 2021 | 21.12 | 21.32 | 21.01 | 21.32 | 206,994 | +0.43(+2.05%) |
Feb 05, 2021 | 21.09 | 21.09 | 20.67 | 20.89 | 138,222 | +0.15(+0.72%) |
Feb 04, 2021 | 20.43 | 20.91 | 20.39 | 20.74 | 246,406 | +0.35(+1.71%) |
Feb 03, 2021 | 20.51 | 20.52 | 20.18 | 20.39 | 232,980 | -0.30(-1.44%) |
Feb 02, 2021 | 20.82 | 20.95 | 20.51 | 20.69 | 203,163 | +0.17(+0.82%) |
Feb 01, 2021 | 20.27 | 20.61 | 19.96 | 20.52 | 246,078 | +0.36(+1.78%) |
Jan 29, 2021 | 20.94 | 21.22 | 20.13 | 20.16 | 236,938 | -0.80(-3.80%) |
Jan 28, 2021 | 21.89 | 21.89 | 20.92 | 20.96 | 305,496 | -0.60(-2.77%) |
Jan 27, 2021 | 21.21 | 21.89 | 20.77 | 21.56 | 312,124 | -0.08(-0.37%) |
Jan 26, 2021 | 21.60 | 21.80 | 21.30 | 21.64 | 280,898 | +0.22(+1.02%) |
Jan 25, 2021 | 21.75 | 21.81 | 21.21 | 21.42 | 151,403 | -0.55(-2.49%) |
Jan 22, 2021 | 21.57 | 22.04 | 21.45 | 21.96 | 311,729 | +0.06(+0.27%) |
Jan 21, 2021 | 22.17 | 22.22 | 21.55 | 21.90 | 217,062 | -0.22(-0.99%) |
Jan 20, 2021 | 22.10 | 22.22 | 21.80 | 22.12 | 242,750 | -0.08(-0.36%) |
Jan 19, 2021 | 22.71 | 22.82 | 22.13 | 22.20 | 189,147 | -0.24(-1.06%) |
Jan 15, 2021 | 22.55 | 22.60 | 21.92 | 22.44 | 209,897 | -0.45(-1.96%) |
Jan 14, 2021 | 23.02 | 23.19 | 22.74 | 22.89 | 306,586 | +0.03(+0.13%) |
Jan 13, 2021 | 23.74 | 23.74 | 22.83 | 22.86 | 223,872 | -0.80(-3.36%) |
Jan 12, 2021 | 23.22 | 23.72 | 23.08 | 23.66 | 455,705 | +0.44(+1.89%) |
Jan 11, 2021 | 23.45 | 23.78 | 23.17 | 23.22 | 309,041 | -0.58(-2.42%) |
Jan 08, 2021 | 24.58 | 24.67 | 23.50 | 23.79 | 229,499 | -0.63(-2.57%) |
Jan 07, 2021 | 23.95 | 24.46 | 23.55 | 24.42 | 268,220 | +0.63(+2.63%) |
Jan 06, 2021 | 22.67 | 23.95 | 22.67 | 23.79 | 504,825 | +1.49(+6.69%) |
Jan 05, 2021 | 22.01 | 22.75 | 22.01 | 22.30 | 276,375 | +0.20(+0.90%) |
Jan 04, 2021 | 22.60 | 22.79 | 21.74 | 22.10 | 371,185 | -0.39(-1.73%) |
Dec 31, 2020 | 22.49 | 22.49 | 22.49 | 175,543 | +0.11(+0.49%) | |
Dec 30, 2020 | 22.22 | 22.78 | 22.22 | 22.38 | 175,543 | +0.29(+1.31%) |
Dec 29, 2020 | 22.47 | 22.47 | 21.79 | 22.09 | 302,074 | -0.19(-0.85%) |
Dec 28, 2020 | 22.03 | 22.56 | 22.00 | 22.28 | 337,381 | +0.52(+2.38%) |
Dec 24, 2020 | 21.65 | 21.79 | 21.37 | 21.77 | 113,694 | +0.27(+1.25%) |
Dec 23, 2020 | 21.61 | 21.73 | 20.74 | 21.50 | 417,914 | -0.19(-0.87%) |
Dec 22, 2020 | 22.07 | 22.31 | 21.65 | 21.69 | 243,348 | -0.32(-1.45%) |
Dec 21, 2020 | 22.03 | 22.69 | 21.35 | 22.00 | 439,025 | -0.69(-3.03%) |
Dec 18, 2020 | 22.55 | 23.27 | 22.39 | 22.69 | 820,389 | +0.32(+1.42%) |
Dec 17, 2020 | 22.78 | 22.79 | 22.16 | 22.37 | 307,835 | -0.33(-1.45%) |
Dec 16, 2020 | 23.64 | 23.64 | 22.63 | 22.70 | 251,351 | -0.84(-3.55%) |
Dec 15, 2020 | 23.96 | 24.15 | 23.19 | 23.54 | 468,560 | -0.50(-2.07%) |
Dec 14, 2020 | 24.90 | 24.90 | 24.02 | 24.03 | 264,307 | -0.47(-1.91%) |
Dec 11, 2020 | 23.79 | 24.51 | 23.79 | 24.50 | 390,541 | +0.45(+1.86%) |
Dec 10, 2020 | 23.82 | 24.22 | 23.79 | 24.05 | 274,792 | -0.08(-0.33%) |
Dec 09, 2020 | 23.89 | 24.42 | 23.82 | 24.13 | 263,167 | +0.36(+1.51%) |
Dec 08, 2020 | 23.08 | 23.80 | 23.08 | 23.77 | 341,814 | +0.45(+1.92%) |
Dec 07, 2020 | 23.14 | 23.53 | 22.93 | 23.33 | 221,311 | +0.07(+0.30%) |
Dec 04, 2020 | 22.48 | 23.33 | 22.37 | 23.26 | 183,861 | +1.04(+4.70%) |
Dec 03, 2020 | 21.97 | 22.40 | 21.88 | 22.21 | 252,860 | +0.27(+1.22%) |
Dec 02, 2020 | 21.91 | 22.08 | 21.70 | 21.94 | 168,423 | +0.00(+0.00%) |