Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.04 | 23.24 | 22.19 | 22.70 | 848,600 | -0.34(-1.48%) |
Feb 25, 2021 | 23.29 | 23.58 | 22.78 | 23.04 | 604,710 | -0.08(-0.35%) |
Feb 24, 2021 | 22.93 | 23.81 | 22.93 | 23.12 | 877,093 | +0.19(+0.83%) |
Feb 23, 2021 | 22.00 | 23.85 | 21.90 | 22.93 | 1,962,428 | +0.86(+3.90%) |
Feb 22, 2021 | 22.70 | 22.83 | 21.99 | 22.07 | 1,430,610 | -0.48(-2.13%) |
Feb 19, 2021 | 22.95 | 23.18 | 22.39 | 22.55 | 706,700 | -0.27(-1.18%) |
Feb 18, 2021 | 22.87 | 23.36 | 22.51 | 22.82 | 562,223 | -0.45(-1.93%) |
Feb 17, 2021 | 23.08 | 23.40 | 22.65 | 23.27 | 648,859 | -0.06(-0.26%) |
Feb 16, 2021 | 24.00 | 24.20 | 23.22 | 23.33 | 592,813 | -0.27(-1.14%) |
Feb 12, 2021 | 24.09 | 24.25 | 23.39 | 23.60 | 485,500 | -0.35(-1.46%) |
Feb 11, 2021 | 23.93 | 24.18 | 23.32 | 23.95 | 980,240 | +0.12(+0.50%) |
Feb 10, 2021 | 24.83 | 24.96 | 23.68 | 23.83 | 676,771 | -0.90(-3.64%) |
Feb 09, 2021 | 23.89 | 24.91 | 23.57 | 24.73 | 633,299 | +0.72(+3.00%) |
Feb 08, 2021 | 23.50 | 24.71 | 23.50 | 24.01 | 889,238 | +0.74(+3.18%) |
Feb 05, 2021 | 23.36 | 23.45 | 23.04 | 23.27 | 755,000 | +0.16(+0.69%) |
Feb 04, 2021 | 23.00 | 23.25 | 22.73 | 23.11 | 519,653 | +0.57(+2.53%) |
Feb 03, 2021 | 22.05 | 22.62 | 22.00 | 22.54 | 499,741 | +0.59(+2.69%) |
Feb 02, 2021 | 22.10 | 22.54 | 21.85 | 21.95 | 521,025 | +0.14(+0.64%) |
Feb 01, 2021 | 21.11 | 21.97 | 21.09 | 21.81 | 707,690 | +0.87(+4.15%) |
Jan 29, 2021 | 21.40 | 22.02 | 20.65 | 20.94 | 976,900 | -0.11(-0.50%) |
Jan 28, 2021 | 21.34 | 21.95 | 21.02 | 21.05 | 1,066,960 | -0.35(-1.66%) |
Jan 27, 2021 | 22.15 | 22.40 | 21.38 | 21.40 | 1,526,798 | -1.28(-5.64%) |
Jan 26, 2021 | 23.34 | 23.53 | 22.52 | 22.68 | 1,201,257 | -0.33(-1.43%) |
Jan 25, 2021 | 23.08 | 23.63 | 22.87 | 23.01 | 810,206 | -0.07(-0.30%) |
Jan 22, 2021 | 23.26 | 23.41 | 22.78 | 23.08 | 747,600 | -0.37(-1.58%) |
Jan 21, 2021 | 24.18 | 24.30 | 23.42 | 23.45 | 875,601 | -0.73(-3.02%) |
Jan 20, 2021 | 24.54 | 24.81 | 23.74 | 24.18 | 659,605 | -0.16(-0.66%) |
Jan 19, 2021 | 24.17 | 24.62 | 23.36 | 24.34 | 1,080,165 | +0.44(+1.84%) |
Jan 15, 2021 | 24.40 | 24.96 | 23.72 | 23.90 | 779,000 | -0.49(-2.01%) |
Jan 14, 2021 | 22.39 | 25.08 | 22.25 | 24.39 | 2,013,643 | +2.27(+10.26%) |
Jan 13, 2021 | 22.92 | 22.92 | 22.07 | 22.12 | 404,268 | -0.72(-3.15%) |
Jan 12, 2021 | 22.46 | 22.92 | 22.24 | 22.84 | 461,873 | +0.61(+2.74%) |
Jan 11, 2021 | 22.04 | 22.40 | 22.04 | 22.23 | 494,213 | -0.19(-0.85%) |
Jan 08, 2021 | 23.03 | 23.53 | 22.24 | 22.42 | 764,600 | -0.68(-2.94%) |
Jan 07, 2021 | 21.56 | 23.20 | 21.22 | 23.10 | 1,823,934 | +1.57(+7.29%) |
Jan 06, 2021 | 21.17 | 21.77 | 21.17 | 21.53 | 785,977 | +0.58(+2.77%) |
Jan 05, 2021 | 20.73 | 21.10 | 20.56 | 20.95 | 1,108,772 | +0.02(+0.10%) |
Jan 04, 2021 | 21.29 | 21.40 | 20.50 | 20.93 | 796,011 | -0.26(-1.23%) |
Dec 31, 2020 | 21.19 | 21.19 | 21.19 | 407,492 | +0.30(+1.44%) | |
Dec 30, 2020 | 21.27 | 21.50 | 20.79 | 20.89 | 407,492 | -0.40(-1.88%) |
Dec 29, 2020 | 22.20 | 22.23 | 21.22 | 21.29 | 556,249 | -0.74(-3.36%) |
Dec 28, 2020 | 21.54 | 22.20 | 21.54 | 22.03 | 947,672 | +0.63(+2.94%) |
Dec 24, 2020 | 21.39 | 21.59 | 20.98 | 21.40 | 276,800 | +0.01(+0.05%) |
Dec 23, 2020 | 20.80 | 21.53 | 20.72 | 21.39 | 1,170,091 | +0.70(+3.38%) |
Dec 22, 2020 | 20.05 | 20.78 | 19.96 | 20.69 | 963,599 | +0.75(+3.76%) |
Dec 21, 2020 | 20.00 | 20.35 | 19.75 | 19.94 | 1,059,693 | -0.45(-2.21%) |
Dec 18, 2020 | 20.50 | 20.74 | 20.17 | 20.39 | 1,234,800 | +0.03(+0.15%) |
Dec 17, 2020 | 20.71 | 20.84 | 20.12 | 20.36 | 1,130,737 | -0.34(-1.64%) |
Dec 16, 2020 | 21.11 | 21.38 | 20.33 | 20.70 | 1,085,521 | -0.48(-2.27%) |
Dec 15, 2020 | 21.46 | 21.51 | 20.73 | 21.18 | 1,207,684 | -0.18(-0.84%) |
Dec 14, 2020 | 21.58 | 21.94 | 21.26 | 21.36 | 1,535,996 | -0.08(-0.37%) |
Dec 11, 2020 | 21.91 | 22.00 | 21.19 | 21.44 | 1,433,600 | -0.56(-2.55%) |
Dec 10, 2020 | 22.41 | 22.70 | 21.95 | 22.00 | 905,898 | -0.64(-2.83%) |
Dec 09, 2020 | 22.52 | 23.06 | 22.21 | 22.64 | 1,483,100 | +0.18(+0.80%) |
Dec 08, 2020 | 23.00 | 23.00 | 22.03 | 22.46 | 1,347,710 | -0.07(-0.31%) |
Dec 07, 2020 | 23.50 | 23.66 | 22.48 | 22.53 | 1,076,497 | -1.09(-4.61%) |
Dec 04, 2020 | 23.74 | 24.28 | 23.37 | 23.62 | 575,500 | -0.07(-0.30%) |
Dec 03, 2020 | 23.54 | 24.12 | 23.45 | 23.69 | 739,279 | +0.20(+0.85%) |
Dec 02, 2020 | 23.16 | 23.67 | 22.77 | 23.49 | 653,075 | +0.27(+1.16%) |