Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.17 | 26.65 | 25.65 | 26.12 | 300,754 | -0.23(-0.89%) |
Feb 25, 2021 | 27.24 | 27.28 | 25.95 | 26.35 | 321,382 | -0.62(-2.30%) |
Feb 24, 2021 | 26.59 | 27.27 | 26.59 | 26.97 | 324,893 | +0.46(+1.73%) |
Feb 23, 2021 | 26.35 | 26.87 | 26.13 | 26.51 | 305,195 | +0.37(+1.41%) |
Feb 22, 2021 | 26.02 | 26.54 | 26.02 | 26.14 | 386,055 | +0.04(+0.17%) |
Feb 19, 2021 | 25.46 | 26.16 | 25.46 | 26.10 | 333,491 | +0.94(+3.75%) |
Feb 18, 2021 | 25.44 | 25.74 | 25.09 | 25.16 | 229,711 | -0.45(-1.75%) |
Feb 17, 2021 | 25.44 | 25.93 | 24.97 | 25.60 | 170,917 | -0.19(-0.73%) |
Feb 16, 2021 | 25.59 | 25.96 | 25.35 | 25.79 | 251,941 | +0.29(+1.13%) |
Feb 12, 2021 | 25.34 | 25.93 | 25.15 | 25.51 | 193,413 | -0.13(-0.49%) |
Feb 11, 2021 | 25.71 | 26.04 | 25.30 | 25.63 | 270,074 | -0.06(-0.24%) |
Feb 10, 2021 | 25.76 | 26.13 | 25.63 | 25.69 | 200,118 | -0.14(-0.56%) |
Feb 09, 2021 | 25.50 | 25.91 | 25.22 | 25.84 | 187,083 | +0.29(+1.12%) |
Feb 08, 2021 | 25.51 | 25.55 | 25.12 | 25.55 | 406,763 | +0.28(+1.10%) |
Feb 05, 2021 | 25.45 | 25.57 | 25.07 | 25.27 | 433,260 | +0.00(+0.00%) |
Feb 04, 2021 | 23.96 | 25.33 | 23.91 | 25.27 | 395,251 | +1.37(+5.71%) |
Feb 03, 2021 | 23.97 | 24.48 | 23.66 | 23.91 | 222,705 | -0.03(-0.11%) |
Feb 02, 2021 | 23.48 | 24.12 | 23.29 | 23.93 | 280,032 | +0.62(+2.68%) |
Feb 01, 2021 | 23.09 | 23.46 | 22.60 | 23.31 | 198,184 | +0.50(+2.19%) |
Jan 29, 2021 | 22.67 | 23.26 | 22.66 | 22.81 | 1,457,672 | -0.28(-1.20%) |
Jan 28, 2021 | 23.42 | 23.43 | 22.76 | 23.09 | 453,048 | +0.19(+0.82%) |
Jan 27, 2021 | 22.76 | 23.76 | 21.88 | 22.90 | 453,657 | -1.38(-5.70%) |
Jan 26, 2021 | 25.22 | 25.31 | 24.20 | 24.28 | 248,261 | -0.62(-2.47%) |
Jan 25, 2021 | 24.98 | 25.15 | 24.39 | 24.90 | 280,851 | -0.43(-1.69%) |
Jan 22, 2021 | 24.76 | 25.40 | 24.46 | 25.33 | 294,044 | +0.26(+1.03%) |
Jan 21, 2021 | 25.84 | 25.84 | 25.06 | 25.07 | 219,772 | -0.63(-2.47%) |
Jan 20, 2021 | 25.79 | 25.85 | 25.29 | 25.70 | 232,576 | -0.08(-0.31%) |
Jan 19, 2021 | 26.03 | 26.03 | 24.79 | 25.78 | 220,988 | +0.12(+0.49%) |
Jan 15, 2021 | 25.54 | 25.98 | 25.18 | 25.66 | 232,187 | -0.31(-1.20%) |
Jan 14, 2021 | 25.84 | 26.33 | 25.66 | 25.97 | 304,815 | +0.33(+1.29%) |
Jan 13, 2021 | 25.81 | 25.82 | 25.00 | 25.64 | 194,620 | -0.22(-0.86%) |
Jan 12, 2021 | 25.58 | 25.99 | 25.26 | 25.86 | 230,293 | +0.63(+2.51%) |
Jan 11, 2021 | 24.51 | 25.28 | 24.31 | 25.23 | 229,543 | +0.62(+2.54%) |
Jan 08, 2021 | 25.46 | 25.46 | 24.07 | 24.60 | 249,108 | -0.62(-2.44%) |
Jan 07, 2021 | 24.82 | 25.36 | 24.57 | 25.22 | 271,030 | +0.61(+2.47%) |
Jan 06, 2021 | 23.75 | 25.12 | 23.75 | 24.61 | 641,335 | +1.61(+6.98%) |
Jan 05, 2021 | 22.59 | 23.41 | 22.56 | 23.01 | 480,418 | +0.28(+1.22%) |
Jan 04, 2021 | 22.99 | 23.18 | 22.47 | 22.73 | 356,738 | -0.17(-0.74%) |
Dec 31, 2020 | 22.90 | 22.90 | 22.90 | 185,422 | +0.10(+0.43%) | |
Dec 30, 2020 | 21.86 | 22.93 | 21.86 | 22.80 | 185,422 | +0.26(+1.15%) |
Dec 29, 2020 | 22.91 | 23.00 | 22.36 | 22.54 | 270,642 | -0.33(-1.44%) |
Dec 28, 2020 | 22.76 | 23.01 | 22.42 | 22.87 | 254,839 | +0.43(+1.91%) |
Dec 24, 2020 | 22.62 | 22.63 | 22.12 | 22.44 | 163,943 | -0.04(-0.16%) |
Dec 23, 2020 | 22.08 | 22.53 | 21.90 | 22.48 | 343,867 | +0.60(+2.73%) |
Dec 22, 2020 | 21.78 | 21.92 | 21.54 | 21.88 | 301,487 | +0.19(+0.86%) |
Dec 21, 2020 | 22.16 | 22.85 | 21.51 | 21.69 | 449,512 | -1.26(-5.48%) |
Dec 18, 2020 | 22.43 | 23.04 | 22.34 | 22.95 | 1,698,600 | +0.54(+2.43%) |
Dec 17, 2020 | 22.32 | 22.55 | 22.04 | 22.41 | 300,307 | +0.21(+0.97%) |
Dec 16, 2020 | 22.13 | 22.36 | 21.90 | 22.19 | 405,858 | +0.11(+0.48%) |
Dec 15, 2020 | 21.75 | 22.30 | 21.47 | 22.09 | 535,783 | +0.42(+1.94%) |
Dec 14, 2020 | 21.45 | 22.14 | 21.39 | 21.67 | 577,303 | +0.47(+2.23%) |
Dec 11, 2020 | 20.66 | 21.23 | 20.56 | 21.19 | 283,735 | +0.21(+1.02%) |
Dec 10, 2020 | 20.80 | 21.04 | 20.18 | 20.98 | 166,575 | +0.16(+0.77%) |
Dec 09, 2020 | 21.03 | 21.24 | 20.62 | 20.82 | 173,447 | -0.06(-0.30%) |
Dec 08, 2020 | 20.68 | 20.92 | 20.46 | 20.88 | 172,844 | +0.25(+1.21%) |
Dec 07, 2020 | 20.40 | 20.71 | 20.08 | 20.63 | 188,904 | +0.03(+0.13%) |
Dec 04, 2020 | 20.12 | 20.65 | 20.02 | 20.61 | 470,762 | +0.80(+4.06%) |
Dec 03, 2020 | 19.96 | 20.16 | 19.73 | 19.80 | 358,065 | -0.15(-0.76%) |
Dec 02, 2020 | 19.63 | 20.15 | 19.62 | 19.95 | 204,086 | +0.32(+1.64%) |