Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.93 | 19.62 | 17.66 | 19.04 | 1,189,600 | +0.25(+1.33%) |
Feb 25, 2021 | 19.66 | 20.50 | 18.32 | 18.79 | 1,031,448 | -1.01(-5.10%) |
Feb 24, 2021 | 20.81 | 21.27 | 19.30 | 19.80 | 1,018,484 | -1.25(-5.94%) |
Feb 23, 2021 | 21.09 | 21.82 | 18.52 | 21.05 | 1,526,242 | -1.03(-4.66%) |
Feb 22, 2021 | 23.97 | 24.45 | 21.92 | 22.08 | 857,897 | -2.37(-9.69%) |
Feb 19, 2021 | 23.61 | 25.50 | 23.61 | 24.45 | 664,500 | +0.97(+4.13%) |
Feb 18, 2021 | 23.48 | 24.39 | 22.60 | 23.48 | 856,370 | -0.60(-2.49%) |
Feb 17, 2021 | 24.51 | 25.09 | 23.01 | 24.08 | 962,995 | -0.83(-3.33%) |
Feb 16, 2021 | 26.67 | 27.52 | 24.66 | 24.91 | 1,142,075 | -1.03(-3.97%) |
Feb 12, 2021 | 25.85 | 26.71 | 25.22 | 25.94 | 560,600 | -0.12(-0.46%) |
Feb 11, 2021 | 26.58 | 26.95 | 25.07 | 26.06 | 822,961 | +0.27(+1.05%) |
Feb 10, 2021 | 28.65 | 29.14 | 25.45 | 25.79 | 910,019 | -2.64(-9.29%) |
Feb 09, 2021 | 29.33 | 29.90 | 28.42 | 28.43 | 975,332 | -0.49(-1.69%) |
Feb 08, 2021 | 27.31 | 29.89 | 27.31 | 28.92 | 1,352,909 | +1.88(+6.95%) |
Feb 05, 2021 | 26.69 | 27.77 | 26.36 | 27.04 | 703,800 | +0.70(+2.66%) |
Feb 04, 2021 | 25.90 | 26.85 | 25.34 | 26.34 | 628,667 | +0.59(+2.29%) |
Feb 03, 2021 | 26.60 | 27.49 | 25.75 | 25.75 | 797,728 | -0.65(-2.46%) |
Feb 02, 2021 | 25.20 | 27.48 | 24.96 | 26.40 | 1,339,953 | +1.40(+5.60%) |
Feb 01, 2021 | 24.00 | 25.20 | 23.38 | 25.00 | 931,098 | +1.25(+5.26%) |
Jan 29, 2021 | 23.83 | 24.59 | 23.09 | 23.75 | 613,400 | -0.16(-0.67%) |
Jan 28, 2021 | 23.04 | 24.70 | 22.67 | 23.91 | 586,429 | +1.08(+4.73%) |
Jan 27, 2021 | 23.53 | 23.95 | 21.77 | 22.83 | 970,085 | -1.22(-5.07%) |
Jan 26, 2021 | 25.01 | 25.35 | 23.84 | 24.05 | 592,868 | -0.79(-3.18%) |
Jan 25, 2021 | 23.88 | 24.94 | 23.38 | 24.84 | 766,644 | +0.79(+3.28%) |
Jan 22, 2021 | 23.89 | 24.28 | 23.29 | 24.05 | 817,800 | -0.12(-0.50%) |
Jan 21, 2021 | 25.63 | 25.91 | 23.77 | 24.17 | 1,488,238 | -1.23(-4.84%) |
Jan 20, 2021 | 25.46 | 26.93 | 25.06 | 25.40 | 1,389,858 | +0.44(+1.76%) |
Jan 19, 2021 | 25.04 | 25.77 | 24.25 | 24.96 | 1,422,588 | +0.48(+1.96%) |
Jan 15, 2021 | 26.45 | 26.70 | 24.37 | 24.48 | 1,265,000 | -2.23(-8.35%) |
Jan 14, 2021 | 26.00 | 27.96 | 25.99 | 26.71 | 924,776 | +0.85(+3.29%) |
Jan 13, 2021 | 26.51 | 26.93 | 25.75 | 25.86 | 760,262 | -0.66(-2.49%) |
Jan 12, 2021 | 26.80 | 27.36 | 25.87 | 26.52 | 835,169 | -0.27(-1.01%) |
Jan 11, 2021 | 26.58 | 27.47 | 26.31 | 26.79 | 990,062 | -0.81(-2.93%) |
Jan 08, 2021 | 28.15 | 29.23 | 25.87 | 27.60 | 1,369,500 | -0.44(-1.57%) |
Jan 07, 2021 | 25.80 | 28.32 | 25.80 | 28.04 | 1,147,586 | +2.33(+9.06%) |
Jan 06, 2021 | 24.02 | 26.79 | 24.02 | 25.71 | 1,041,302 | +1.31(+5.37%) |
Jan 05, 2021 | 24.90 | 25.23 | 24.09 | 24.40 | 776,850 | -0.66(-2.63%) |
Jan 04, 2021 | 24.72 | 25.81 | 24.16 | 25.06 | 1,236,221 | +0.56(+2.29%) |
Dec 31, 2020 | 24.50 | 24.50 | 24.50 | 1,481,833 | -1.75(-6.67%) | |
Dec 30, 2020 | 24.85 | 26.39 | 24.75 | 26.25 | 1,481,833 | +1.77(+7.23%) |
Dec 29, 2020 | 23.37 | 24.76 | 22.87 | 24.48 | 1,138,681 | +1.23(+5.29%) |
Dec 28, 2020 | 24.00 | 25.14 | 23.16 | 23.25 | 966,389 | -1.03(-4.24%) |
Dec 24, 2020 | 25.75 | 25.87 | 23.95 | 24.28 | 580,900 | -1.25(-4.90%) |
Dec 23, 2020 | 25.77 | 27.37 | 24.55 | 25.53 | 1,459,905 | +0.75(+3.03%) |
Dec 22, 2020 | 25.14 | 26.94 | 24.77 | 24.78 | 1,449,060 | +0.09(+0.36%) |
Dec 21, 2020 | 23.79 | 25.90 | 23.79 | 24.69 | 1,418,313 | +0.57(+2.36%) |
Dec 18, 2020 | 24.89 | 25.76 | 24.07 | 24.12 | 5,065,900 | -0.66(-2.66%) |
Dec 17, 2020 | 24.00 | 25.00 | 23.55 | 24.78 | 606,769 | +0.56(+2.31%) |
Dec 16, 2020 | 25.75 | 25.83 | 24.19 | 24.22 | 775,221 | -1.50(-5.83%) |
Dec 15, 2020 | 25.74 | 25.98 | 24.42 | 25.72 | 823,469 | +0.91(+3.67%) |
Dec 14, 2020 | 24.44 | 26.10 | 24.43 | 24.81 | 1,093,661 | +0.47(+1.93%) |
Dec 11, 2020 | 25.13 | 25.66 | 24.21 | 24.34 | 969,400 | -0.70(-2.80%) |
Dec 10, 2020 | 23.66 | 25.29 | 22.78 | 25.04 | 861,677 | +1.16(+4.86%) |
Dec 09, 2020 | 26.63 | 26.66 | 23.87 | 23.88 | 960,604 | -1.48(-5.84%) |
Dec 08, 2020 | 25.21 | 25.90 | 24.61 | 25.36 | 885,564 | +0.11(+0.44%) |
Dec 07, 2020 | 25.35 | 26.72 | 25.11 | 25.25 | 968,138 | -0.17(-0.67%) |
Dec 04, 2020 | 25.05 | 26.00 | 24.57 | 25.42 | 880,000 | +0.15(+0.59%) |
Dec 03, 2020 | 25.20 | 26.10 | 25.18 | 25.27 | 622,068 | +0.14(+0.56%) |
Dec 02, 2020 | 26.01 | 26.55 | 24.74 | 25.13 | 1,392,832 | -1.22(-4.63%) |