Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.36 | 24.38 | 23.47 | 23.81 | 848,789 | -0.58(-2.36%) |
Feb 25, 2021 | 25.05 | 25.14 | 24.05 | 24.38 | 320,922 | -0.46(-1.85%) |
Feb 24, 2021 | 24.22 | 25.03 | 24.15 | 24.84 | 498,064 | +0.80(+3.33%) |
Feb 23, 2021 | 23.94 | 24.10 | 22.78 | 24.04 | 466,061 | +0.30(+1.24%) |
Feb 22, 2021 | 23.42 | 24.15 | 23.42 | 23.75 | 468,250 | +0.38(+1.63%) |
Feb 19, 2021 | 23.12 | 23.45 | 23.12 | 23.37 | 209,625 | +0.37(+1.59%) |
Feb 18, 2021 | 23.61 | 23.62 | 23.00 | 23.00 | 197,873 | -0.75(-3.14%) |
Feb 17, 2021 | 23.83 | 23.83 | 23.24 | 23.75 | 406,938 | -0.04(-0.16%) |
Feb 16, 2021 | 23.72 | 23.99 | 23.71 | 23.79 | 493,364 | +0.36(+1.53%) |
Feb 12, 2021 | 23.04 | 23.51 | 23.04 | 23.43 | 890,457 | +0.26(+1.11%) |
Feb 11, 2021 | 23.09 | 23.31 | 22.78 | 23.17 | 287,047 | +0.08(+0.34%) |
Feb 10, 2021 | 23.01 | 23.11 | 22.71 | 23.09 | 398,537 | +0.25(+1.09%) |
Feb 09, 2021 | 23.07 | 23.07 | 22.75 | 22.85 | 386,041 | -0.30(-1.31%) |
Feb 08, 2021 | 23.07 | 23.18 | 22.88 | 23.15 | 259,513 | +0.36(+1.57%) |
Feb 05, 2021 | 22.94 | 23.02 | 22.60 | 22.79 | 195,221 | +0.18(+0.81%) |
Feb 04, 2021 | 22.65 | 22.77 | 22.49 | 22.61 | 474,056 | +0.11(+0.47%) |
Feb 03, 2021 | 22.31 | 22.59 | 22.22 | 22.50 | 518,036 | +0.36(+1.60%) |
Feb 02, 2021 | 22.29 | 22.49 | 22.06 | 22.15 | 491,399 | +0.24(+1.10%) |
Feb 01, 2021 | 22.12 | 22.21 | 21.68 | 21.90 | 276,354 | +0.00(+0.00%) |
Jan 29, 2021 | 22.13 | 22.35 | 21.69 | 21.90 | 371,236 | -0.23(-1.02%) |
Jan 28, 2021 | 21.84 | 22.18 | 21.73 | 22.13 | 220,789 | +0.47(+2.16%) |
Jan 27, 2021 | 21.94 | 22.28 | 21.56 | 21.66 | 255,830 | -0.55(-2.48%) |
Jan 26, 2021 | 22.52 | 22.90 | 22.18 | 22.21 | 288,722 | -0.08(-0.34%) |
Jan 25, 2021 | 22.25 | 22.40 | 21.88 | 22.29 | 263,108 | -0.02(-0.07%) |
Jan 22, 2021 | 22.19 | 22.35 | 21.84 | 22.31 | 378,377 | -0.14(-0.64%) |
Jan 21, 2021 | 23.19 | 23.33 | 22.33 | 22.45 | 455,144 | -0.80(-3.45%) |
Jan 20, 2021 | 23.80 | 23.80 | 23.18 | 23.25 | 521,687 | -0.31(-1.32%) |
Jan 19, 2021 | 23.70 | 23.88 | 23.42 | 23.56 | 691,586 | -0.11(-0.48%) |
Jan 15, 2021 | 23.83 | 23.85 | 23.15 | 23.67 | 347,298 | -0.39(-1.63%) |
Jan 14, 2021 | 23.88 | 24.15 | 23.76 | 24.07 | 524,535 | +0.34(+1.43%) |
Jan 13, 2021 | 23.58 | 23.83 | 23.49 | 23.73 | 283,610 | +0.21(+0.90%) |
Jan 12, 2021 | 22.88 | 23.68 | 22.88 | 23.52 | 282,401 | +0.95(+4.22%) |
Jan 11, 2021 | 22.32 | 22.68 | 21.93 | 22.56 | 340,181 | +0.23(+1.05%) |
Jan 08, 2021 | 22.83 | 22.83 | 22.10 | 22.33 | 332,882 | -0.26(-1.17%) |
Jan 07, 2021 | 22.43 | 22.76 | 22.22 | 22.59 | 455,899 | +0.36(+1.63%) |
Jan 06, 2021 | 21.67 | 22.30 | 21.25 | 22.23 | 895,459 | +0.88(+4.14%) |
Jan 05, 2021 | 20.53 | 21.89 | 20.53 | 21.35 | 586,190 | +0.82(+4.02%) |
Jan 04, 2021 | 21.04 | 21.09 | 20.37 | 20.52 | 560,185 | -0.21(-1.02%) |
Dec 31, 2020 | 20.73 | 20.73 | 20.73 | 343,470 | +0.17(+0.85%) | |
Dec 30, 2020 | 20.63 | 20.88 | 20.51 | 20.56 | 343,470 | -0.09(-0.44%) |
Dec 29, 2020 | 20.76 | 20.87 | 20.50 | 20.65 | 378,222 | -0.04(-0.18%) |
Dec 28, 2020 | 21.15 | 21.25 | 20.54 | 20.69 | 420,025 | -0.39(-1.87%) |
Dec 24, 2020 | 21.41 | 21.41 | 20.79 | 21.08 | 224,963 | -0.20(-0.92%) |
Dec 23, 2020 | 21.20 | 21.56 | 21.11 | 21.28 | 483,950 | +0.15(+0.72%) |
Dec 22, 2020 | 21.23 | 21.44 | 20.95 | 21.13 | 273,673 | -0.11(-0.53%) |
Dec 21, 2020 | 21.25 | 21.50 | 20.87 | 21.24 | 853,299 | -0.51(-2.33%) |
Dec 18, 2020 | 21.98 | 21.98 | 21.63 | 21.75 | 247,711 | -0.14(-0.66%) |
Dec 17, 2020 | 22.12 | 22.12 | 21.72 | 21.89 | 283,128 | -0.14(-0.65%) |
Dec 16, 2020 | 22.43 | 22.43 | 21.92 | 22.03 | 266,590 | -0.33(-1.45%) |
Dec 15, 2020 | 22.08 | 22.50 | 21.69 | 22.36 | 345,499 | +0.41(+1.86%) |
Dec 14, 2020 | 22.93 | 23.05 | 21.83 | 21.95 | 277,618 | -0.73(-3.20%) |
Dec 11, 2020 | 22.68 | 22.90 | 22.46 | 22.68 | 449,926 | -0.16(-0.70%) |
Dec 10, 2020 | 22.03 | 22.93 | 22.03 | 22.83 | 312,269 | +0.79(+3.60%) |
Dec 09, 2020 | 22.58 | 23.03 | 21.69 | 22.04 | 4,047,066 | -0.42(-1.85%) |
Dec 08, 2020 | 22.16 | 22.78 | 22.16 | 22.46 | 421,694 | +0.13(+0.58%) |
Dec 07, 2020 | 22.90 | 22.90 | 22.15 | 22.33 | 381,980 | -0.45(-1.96%) |
Dec 04, 2020 | 22.12 | 23.01 | 22.12 | 22.77 | 624,237 | +0.84(+3.83%) |
Dec 03, 2020 | 21.07 | 22.16 | 20.94 | 21.94 | 528,510 | +0.91(+4.31%) |
Dec 02, 2020 | 20.35 | 21.18 | 20.31 | 21.03 | 409,199 | +0.67(+3.27%) |