Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.76 | 24.09 | 23.02 | 23.16 | 136,235 | -0.61(-2.55%) |
Feb 25, 2021 | 23.48 | 23.96 | 23.21 | 23.76 | 93,562 | +0.14(+0.59%) |
Feb 24, 2021 | 23.14 | 23.79 | 22.78 | 23.62 | 133,669 | +0.41(+1.76%) |
Feb 23, 2021 | 22.51 | 23.32 | 21.66 | 23.22 | 229,387 | +0.06(+0.26%) |
Feb 22, 2021 | 22.92 | 23.20 | 22.56 | 23.16 | 113,001 | +0.11(+0.47%) |
Feb 19, 2021 | 22.93 | 23.71 | 22.63 | 23.05 | 214,717 | +0.17(+0.74%) |
Feb 18, 2021 | 23.34 | 23.72 | 22.80 | 22.88 | 85,646 | -0.72(-3.03%) |
Feb 17, 2021 | 23.79 | 24.04 | 23.19 | 23.59 | 65,392 | -0.03(-0.13%) |
Feb 16, 2021 | 24.05 | 24.25 | 23.53 | 23.62 | 85,202 | -0.57(-2.34%) |
Feb 12, 2021 | 24.45 | 24.52 | 23.97 | 24.19 | 105,950 | -0.36(-1.46%) |
Feb 11, 2021 | 24.76 | 24.85 | 24.30 | 24.55 | 90,580 | -0.05(-0.20%) |
Feb 10, 2021 | 24.91 | 25.45 | 24.52 | 24.60 | 102,381 | -0.52(-2.06%) |
Feb 09, 2021 | 24.96 | 25.20 | 24.60 | 25.11 | 108,071 | +0.10(+0.40%) |
Feb 08, 2021 | 24.72 | 25.13 | 24.65 | 25.02 | 130,857 | +0.36(+1.45%) |
Feb 05, 2021 | 24.49 | 24.73 | 24.20 | 24.66 | 81,902 | +0.25(+1.02%) |
Feb 04, 2021 | 24.25 | 24.47 | 23.66 | 24.41 | 78,565 | +0.31(+1.28%) |
Feb 03, 2021 | 23.92 | 24.21 | 23.77 | 24.10 | 103,629 | +0.09(+0.37%) |
Feb 02, 2021 | 24.13 | 24.28 | 23.78 | 24.01 | 90,626 | +0.05(+0.21%) |
Feb 01, 2021 | 23.21 | 24.11 | 23.13 | 23.96 | 120,716 | +0.82(+3.57%) |
Jan 29, 2021 | 23.58 | 23.81 | 23.06 | 23.14 | 121,344 | -0.34(-1.44%) |
Jan 28, 2021 | 24.50 | 24.54 | 23.45 | 23.48 | 129,004 | -0.80(-3.32%) |
Jan 27, 2021 | 25.18 | 25.18 | 23.86 | 24.28 | 155,884 | -0.91(-3.63%) |
Jan 26, 2021 | 25.23 | 25.44 | 24.97 | 25.19 | 112,420 | +0.01(+0.04%) |
Jan 25, 2021 | 24.87 | 25.32 | 24.65 | 25.18 | 103,628 | +0.23(+0.94%) |
Jan 22, 2021 | 24.62 | 25.00 | 24.30 | 24.95 | 164,106 | +0.13(+0.54%) |
Jan 21, 2021 | 25.12 | 25.64 | 24.63 | 24.82 | 90,367 | -0.35(-1.38%) |
Jan 20, 2021 | 25.14 | 25.59 | 24.85 | 25.16 | 91,377 | +0.20(+0.80%) |
Jan 19, 2021 | 25.13 | 25.45 | 24.70 | 24.97 | 116,090 | +0.07(+0.28%) |
Jan 15, 2021 | 24.47 | 24.92 | 24.26 | 24.90 | 119,734 | +0.21(+0.85%) |
Jan 14, 2021 | 24.99 | 24.99 | 24.55 | 24.69 | 94,346 | -0.14(-0.56%) |
Jan 13, 2021 | 24.67 | 25.07 | 24.42 | 24.83 | 141,695 | +0.08(+0.32%) |
Jan 12, 2021 | 24.39 | 24.81 | 24.19 | 24.75 | 90,692 | +0.38(+1.55%) |
Jan 11, 2021 | 24.29 | 24.48 | 24.12 | 24.37 | 85,871 | -0.10(-0.41%) |
Jan 08, 2021 | 24.55 | 24.55 | 24.18 | 24.47 | 120,237 | -0.03(-0.12%) |
Jan 07, 2021 | 24.19 | 24.52 | 23.89 | 24.50 | 114,711 | +0.37(+1.52%) |
Jan 06, 2021 | 22.67 | 24.22 | 22.67 | 24.13 | 309,662 | +1.27(+5.57%) |
Jan 05, 2021 | 22.22 | 22.93 | 22.11 | 22.86 | 181,938 | +0.66(+2.95%) |
Jan 04, 2021 | 21.75 | 22.24 | 21.75 | 22.20 | 187,379 | +0.50(+2.29%) |
Dec 31, 2020 | 21.71 | 21.71 | 21.71 | 86,235 | +0.10(+0.46%) | |
Dec 30, 2020 | 21.81 | 21.93 | 21.61 | 21.61 | 86,235 | -0.22(-1.00%) |
Dec 29, 2020 | 21.96 | 22.12 | 21.49 | 21.83 | 115,580 | -0.05(-0.23%) |
Dec 28, 2020 | 21.74 | 22.00 | 21.63 | 21.88 | 126,575 | +0.28(+1.29%) |
Dec 24, 2020 | 21.36 | 21.66 | 21.36 | 21.60 | 131,104 | +0.24(+1.12%) |
Dec 23, 2020 | 21.13 | 21.51 | 21.03 | 21.36 | 108,916 | +0.40(+1.90%) |
Dec 22, 2020 | 20.89 | 21.11 | 20.75 | 20.96 | 77,663 | +0.06(+0.29%) |
Dec 21, 2020 | 20.61 | 20.91 | 20.18 | 20.90 | 161,983 | +0.00(+0.00%) |
Dec 18, 2020 | 21.05 | 21.28 | 20.82 | 20.90 | 424,102 | -0.05(-0.24%) |
Dec 17, 2020 | 20.61 | 20.97 | 20.49 | 20.95 | 126,029 | +0.32(+1.54%) |
Dec 16, 2020 | 20.25 | 20.69 | 20.24 | 20.63 | 161,317 | +0.34(+1.66%) |
Dec 15, 2020 | 20.17 | 20.59 | 19.91 | 20.29 | 88,078 | -0.06(-0.29%) |
Dec 14, 2020 | 20.22 | 20.56 | 20.22 | 20.35 | 169,425 | +0.22(+1.09%) |
Dec 11, 2020 | 20.37 | 20.52 | 19.90 | 20.14 | 122,753 | -0.28(-1.36%) |
Dec 10, 2020 | 20.08 | 20.45 | 20.08 | 20.41 | 67,170 | +0.20(+0.98%) |
Dec 09, 2020 | 20.05 | 20.30 | 20.01 | 20.22 | 119,991 | +0.27(+1.35%) |
Dec 08, 2020 | 19.57 | 20.02 | 19.57 | 19.95 | 304,918 | +0.21(+1.06%) |
Dec 07, 2020 | 19.76 | 19.96 | 19.42 | 19.74 | 123,894 | -0.10(-0.50%) |
Dec 04, 2020 | 19.55 | 19.94 | 19.38 | 19.84 | 173,967 | +0.39(+1.99%) |
Dec 03, 2020 | 19.67 | 19.72 | 19.39 | 19.45 | 125,825 | -0.33(-1.66%) |
Dec 02, 2020 | 19.59 | 19.81 | 19.39 | 19.78 | 199,122 | +0.19(+0.96%) |