Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.24 | 26.72 | 25.72 | 26.18 | 299,975 | -0.23(-0.89%) |
Feb 25, 2021 | 27.31 | 27.35 | 26.01 | 26.42 | 320,549 | -0.62(-2.30%) |
Feb 24, 2021 | 26.66 | 27.35 | 26.66 | 27.04 | 324,051 | +0.46(+1.73%) |
Feb 23, 2021 | 26.42 | 26.94 | 26.20 | 26.58 | 304,404 | +0.37(+1.41%) |
Feb 22, 2021 | 26.08 | 26.61 | 26.08 | 26.21 | 385,054 | +0.04(+0.17%) |
Feb 19, 2021 | 25.53 | 26.23 | 25.53 | 26.17 | 332,627 | +0.95(+3.75%) |
Feb 18, 2021 | 25.51 | 25.81 | 25.16 | 25.22 | 229,116 | -0.45(-1.75%) |
Feb 17, 2021 | 25.51 | 25.99 | 25.04 | 25.67 | 170,475 | -0.19(-0.73%) |
Feb 16, 2021 | 25.65 | 26.03 | 25.42 | 25.86 | 251,288 | +0.29(+1.13%) |
Feb 12, 2021 | 25.41 | 25.99 | 25.21 | 25.57 | 192,912 | -0.13(-0.49%) |
Feb 11, 2021 | 25.78 | 26.11 | 25.36 | 25.70 | 269,374 | -0.06(-0.24%) |
Feb 10, 2021 | 25.82 | 26.20 | 25.69 | 25.76 | 199,599 | -0.14(-0.56%) |
Feb 09, 2021 | 25.56 | 25.98 | 25.28 | 25.90 | 186,598 | +0.29(+1.12%) |
Feb 08, 2021 | 25.57 | 25.62 | 25.18 | 25.62 | 405,709 | +0.28(+1.10%) |
Feb 05, 2021 | 25.52 | 25.63 | 25.13 | 25.34 | 432,138 | +0.00(+0.00%) |
Feb 04, 2021 | 24.02 | 25.39 | 23.97 | 25.34 | 394,227 | +1.37(+5.71%) |
Feb 03, 2021 | 24.03 | 24.54 | 23.72 | 23.97 | 222,128 | -0.03(-0.11%) |
Feb 02, 2021 | 23.54 | 24.18 | 23.35 | 24.00 | 279,307 | +0.63(+2.68%) |
Feb 01, 2021 | 23.15 | 23.52 | 22.65 | 23.37 | 197,670 | +0.50(+2.19%) |
Jan 29, 2021 | 22.73 | 23.32 | 22.72 | 22.87 | 1,453,895 | -0.28(-1.20%) |
Jan 28, 2021 | 23.48 | 23.49 | 22.81 | 23.15 | 451,874 | +0.19(+0.82%) |
Jan 27, 2021 | 22.81 | 23.83 | 21.93 | 22.96 | 452,482 | -1.39(-5.70%) |
Jan 26, 2021 | 25.28 | 25.38 | 24.26 | 24.34 | 247,618 | -0.62(-2.47%) |
Jan 25, 2021 | 25.04 | 25.21 | 24.45 | 24.96 | 280,124 | -0.43(-1.69%) |
Jan 22, 2021 | 24.83 | 25.46 | 24.52 | 25.39 | 293,282 | +0.26(+1.03%) |
Jan 21, 2021 | 25.91 | 25.91 | 25.12 | 25.13 | 219,203 | -0.64(-2.47%) |
Jan 20, 2021 | 25.86 | 25.91 | 25.36 | 25.77 | 231,973 | -0.08(-0.31%) |
Jan 19, 2021 | 26.10 | 26.10 | 24.85 | 25.85 | 220,415 | +0.13(+0.49%) |
Jan 15, 2021 | 25.61 | 26.04 | 25.25 | 25.72 | 231,586 | -0.31(-1.20%) |
Jan 14, 2021 | 25.91 | 26.40 | 25.72 | 26.04 | 304,026 | +0.33(+1.29%) |
Jan 13, 2021 | 25.87 | 25.88 | 25.07 | 25.70 | 194,116 | -0.22(-0.86%) |
Jan 12, 2021 | 25.65 | 26.05 | 25.33 | 25.93 | 229,697 | +0.64(+2.51%) |
Jan 11, 2021 | 24.58 | 25.35 | 24.37 | 25.29 | 228,948 | +0.63(+2.54%) |
Jan 08, 2021 | 25.53 | 25.53 | 24.13 | 24.67 | 248,463 | -0.62(-2.44%) |
Jan 07, 2021 | 24.88 | 25.43 | 24.64 | 25.28 | 270,328 | +0.61(+2.47%) |
Jan 06, 2021 | 23.81 | 25.19 | 23.81 | 24.68 | 639,673 | +1.61(+6.98%) |
Jan 05, 2021 | 22.64 | 23.47 | 22.62 | 23.07 | 479,174 | +0.28(+1.22%) |
Jan 04, 2021 | 23.05 | 23.24 | 22.53 | 22.79 | 355,814 | -0.17(-0.74%) |
Dec 31, 2020 | 22.96 | 22.96 | 22.96 | 184,942 | +0.10(+0.43%) | |
Dec 30, 2020 | 21.92 | 22.98 | 21.92 | 22.86 | 184,942 | +0.26(+1.15%) |
Dec 29, 2020 | 22.97 | 23.06 | 22.42 | 22.60 | 269,940 | -0.33(-1.44%) |
Dec 28, 2020 | 22.82 | 23.07 | 22.47 | 22.93 | 254,179 | +0.43(+1.91%) |
Dec 24, 2020 | 22.68 | 22.69 | 22.18 | 22.50 | 163,518 | -0.04(-0.16%) |
Dec 23, 2020 | 22.13 | 22.59 | 21.96 | 22.54 | 342,976 | +0.60(+2.73%) |
Dec 22, 2020 | 21.84 | 21.97 | 21.60 | 21.94 | 300,706 | +0.19(+0.86%) |
Dec 21, 2020 | 22.22 | 22.91 | 21.57 | 21.75 | 448,348 | -1.26(-5.48%) |
Dec 18, 2020 | 22.48 | 23.10 | 22.39 | 23.01 | 1,694,200 | +0.55(+2.43%) |
Dec 17, 2020 | 22.38 | 22.60 | 22.10 | 22.47 | 299,529 | +0.21(+0.96%) |
Dec 16, 2020 | 22.19 | 22.42 | 21.96 | 22.25 | 404,807 | +0.11(+0.49%) |
Dec 15, 2020 | 21.80 | 22.36 | 21.53 | 22.14 | 534,395 | +0.42(+1.94%) |
Dec 14, 2020 | 21.51 | 22.20 | 21.45 | 21.72 | 575,807 | +0.47(+2.23%) |
Dec 11, 2020 | 20.71 | 21.28 | 20.61 | 21.25 | 283,000 | +0.21(+1.02%) |
Dec 10, 2020 | 20.86 | 21.10 | 20.23 | 21.03 | 166,144 | +0.16(+0.77%) |
Dec 09, 2020 | 21.09 | 21.29 | 20.68 | 20.87 | 172,997 | -0.06(-0.30%) |
Dec 08, 2020 | 20.73 | 20.97 | 20.52 | 20.94 | 172,396 | +0.25(+1.21%) |
Dec 07, 2020 | 20.45 | 20.77 | 20.13 | 20.69 | 188,415 | +0.03(+0.13%) |
Dec 04, 2020 | 20.18 | 20.70 | 20.08 | 20.66 | 469,543 | +0.81(+4.06%) |
Dec 03, 2020 | 20.01 | 20.21 | 19.78 | 19.85 | 357,137 | -0.15(-0.76%) |
Dec 02, 2020 | 19.68 | 20.20 | 19.67 | 20.01 | 203,557 | +0.32(+1.64%) |