Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.99 | 25.28 | 23.72 | 24.05 | 456,300 | -1.04(-4.15%) |
Feb 25, 2021 | 25.22 | 25.67 | 24.65 | 25.09 | 599,018 | -0.10(-0.40%) |
Feb 24, 2021 | 24.95 | 25.60 | 24.41 | 25.19 | 485,052 | +0.47(+1.90%) |
Feb 23, 2021 | 24.56 | 24.84 | 23.79 | 24.72 | 541,851 | -0.35(-1.40%) |
Feb 22, 2021 | 25.50 | 25.84 | 24.64 | 25.07 | 538,387 | -0.49(-1.92%) |
Feb 19, 2021 | 26.47 | 26.47 | 25.24 | 25.56 | 754,700 | -0.79(-3.00%) |
Feb 18, 2021 | 26.18 | 26.77 | 26.00 | 26.35 | 506,184 | +0.11(+0.42%) |
Feb 17, 2021 | 27.13 | 27.13 | 26.15 | 26.24 | 447,392 | -1.13(-4.13%) |
Feb 16, 2021 | 28.43 | 28.56 | 26.96 | 27.37 | 722,801 | -0.90(-3.18%) |
Feb 12, 2021 | 28.35 | 28.89 | 28.01 | 28.27 | 516,200 | -0.18(-0.63%) |
Feb 11, 2021 | 28.77 | 28.94 | 27.76 | 28.45 | 482,468 | -0.12(-0.42%) |
Feb 10, 2021 | 28.55 | 28.72 | 27.72 | 28.57 | 464,146 | +0.41(+1.46%) |
Feb 09, 2021 | 27.85 | 28.57 | 27.40 | 28.16 | 421,333 | +0.47(+1.70%) |
Feb 08, 2021 | 27.23 | 27.85 | 27.14 | 27.69 | 511,397 | +0.47(+1.73%) |
Feb 05, 2021 | 27.43 | 27.97 | 26.88 | 27.22 | 384,700 | -0.01(-0.04%) |
Feb 04, 2021 | 27.75 | 28.21 | 27.07 | 27.23 | 752,813 | -0.49(-1.77%) |
Feb 03, 2021 | 27.60 | 28.23 | 27.01 | 27.72 | 811,794 | +0.40(+1.46%) |
Feb 02, 2021 | 27.09 | 27.42 | 26.10 | 27.32 | 1,364,185 | +0.16(+0.59%) |
Feb 01, 2021 | 25.97 | 27.91 | 25.94 | 27.16 | 1,777,809 | +1.41(+5.48%) |
Jan 29, 2021 | 24.18 | 26.05 | 24.00 | 25.75 | 1,148,800 | +1.72(+7.16%) |
Jan 28, 2021 | 24.99 | 24.99 | 23.59 | 24.03 | 731,489 | -0.84(-3.38%) |
Jan 27, 2021 | 24.40 | 25.97 | 22.80 | 24.87 | 2,061,285 | -1.12(-4.31%) |
Jan 26, 2021 | 25.77 | 26.28 | 25.14 | 25.99 | 1,254,749 | +0.66(+2.61%) |
Jan 25, 2021 | 24.79 | 25.68 | 24.79 | 25.33 | 760,371 | +0.63(+2.55%) |
Jan 22, 2021 | 24.30 | 24.84 | 24.08 | 24.70 | 561,400 | -0.02(-0.08%) |
Jan 21, 2021 | 24.48 | 25.07 | 24.05 | 24.72 | 868,769 | +0.31(+1.27%) |
Jan 20, 2021 | 25.25 | 25.50 | 24.29 | 24.41 | 985,627 | -0.67(-2.67%) |
Jan 19, 2021 | 23.98 | 25.28 | 23.98 | 25.08 | 1,354,234 | +1.24(+5.20%) |
Jan 15, 2021 | 25.88 | 25.88 | 23.27 | 23.84 | 2,543,100 | +0.14(+0.59%) |
Jan 14, 2021 | 23.55 | 24.75 | 23.45 | 23.70 | 1,039,913 | +0.45(+1.94%) |
Jan 13, 2021 | 22.73 | 23.47 | 22.73 | 23.25 | 833,157 | +0.55(+2.42%) |
Jan 12, 2021 | 22.47 | 22.73 | 22.21 | 22.70 | 741,931 | +0.34(+1.52%) |
Jan 11, 2021 | 21.55 | 22.60 | 21.32 | 22.36 | 555,486 | +0.45(+2.05%) |
Jan 08, 2021 | 21.98 | 22.14 | 21.61 | 21.91 | 601,500 | +0.21(+0.97%) |
Jan 07, 2021 | 21.27 | 22.05 | 21.27 | 21.70 | 619,461 | +0.81(+3.88%) |
Jan 06, 2021 | 21.50 | 21.62 | 20.70 | 20.89 | 865,769 | -0.74(-3.42%) |
Jan 05, 2021 | 21.09 | 21.95 | 21.09 | 21.63 | 459,286 | +0.62(+2.95%) |
Jan 04, 2021 | 21.15 | 21.24 | 20.80 | 21.01 | 617,654 | -0.22(-1.04%) |
Dec 31, 2020 | 21.23 | 21.23 | 21.23 | 602,795 | -0.35(-1.62%) | |
Dec 30, 2020 | 21.19 | 22.05 | 21.14 | 21.58 | 602,795 | +0.52(+2.47%) |
Dec 29, 2020 | 21.93 | 21.93 | 20.39 | 21.06 | 1,141,270 | -0.69(-3.17%) |
Dec 28, 2020 | 22.30 | 22.75 | 21.75 | 21.75 | 1,374,104 | -0.50(-2.25%) |
Dec 24, 2020 | 22.10 | 22.55 | 21.84 | 22.25 | 295,600 | +0.02(+0.09%) |
Dec 23, 2020 | 22.47 | 22.62 | 22.04 | 22.23 | 652,551 | -0.26(-1.16%) |
Dec 22, 2020 | 22.87 | 23.49 | 22.40 | 22.49 | 677,741 | -0.23(-1.01%) |
Dec 21, 2020 | 22.55 | 22.93 | 21.85 | 22.72 | 995,941 | -0.11(-0.48%) |
Dec 18, 2020 | 23.07 | 23.74 | 22.83 | 22.83 | 937,600 | -0.12(-0.52%) |
Dec 17, 2020 | 22.98 | 23.20 | 22.63 | 22.95 | 649,162 | -0.20(-0.86%) |
Dec 16, 2020 | 24.00 | 24.23 | 23.11 | 23.15 | 782,692 | -0.69(-2.89%) |
Dec 15, 2020 | 23.50 | 23.94 | 23.01 | 23.84 | 672,950 | +0.38(+1.62%) |
Dec 14, 2020 | 22.82 | 23.70 | 22.75 | 23.46 | 731,503 | +0.74(+3.26%) |
Dec 11, 2020 | 22.71 | 23.25 | 22.32 | 22.72 | 617,500 | +0.07(+0.31%) |
Dec 10, 2020 | 21.78 | 22.66 | 21.60 | 22.65 | 726,066 | +0.66(+3.00%) |
Dec 09, 2020 | 22.12 | 22.47 | 21.33 | 21.99 | 875,846 | -0.13(-0.59%) |
Dec 08, 2020 | 22.16 | 22.30 | 21.47 | 22.12 | 715,682 | -0.02(-0.09%) |
Dec 07, 2020 | 22.33 | 22.57 | 22.02 | 22.14 | 510,662 | -0.19(-0.85%) |
Dec 04, 2020 | 22.00 | 22.65 | 21.99 | 22.33 | 689,600 | +0.35(+1.59%) |
Dec 03, 2020 | 22.42 | 22.74 | 21.87 | 21.98 | 758,509 | -0.25(-1.12%) |
Dec 02, 2020 | 23.14 | 23.31 | 22.06 | 22.23 | 1,030,567 | -1.06(-4.55%) |