Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.16 | 26.64 | 25.64 | 26.11 | 300,830 | -0.23(-0.89%) |
Feb 25, 2021 | 27.23 | 27.28 | 25.94 | 26.34 | 321,462 | -0.62(-2.30%) |
Feb 24, 2021 | 26.59 | 27.27 | 26.59 | 26.96 | 324,974 | +0.46(+1.73%) |
Feb 23, 2021 | 26.34 | 26.86 | 26.13 | 26.50 | 305,272 | +0.37(+1.41%) |
Feb 22, 2021 | 26.01 | 26.53 | 26.01 | 26.14 | 386,152 | +0.04(+0.17%) |
Feb 19, 2021 | 25.45 | 26.15 | 25.45 | 26.09 | 333,575 | +0.94(+3.75%) |
Feb 18, 2021 | 25.44 | 25.73 | 25.09 | 25.15 | 229,769 | -0.45(-1.75%) |
Feb 17, 2021 | 25.44 | 25.92 | 24.96 | 25.60 | 170,960 | -0.19(-0.73%) |
Feb 16, 2021 | 25.58 | 25.95 | 25.35 | 25.79 | 252,004 | +0.29(+1.13%) |
Feb 12, 2021 | 25.34 | 25.92 | 25.14 | 25.50 | 193,462 | -0.13(-0.49%) |
Feb 11, 2021 | 25.71 | 26.04 | 25.29 | 25.62 | 270,142 | -0.06(-0.24%) |
Feb 10, 2021 | 25.75 | 26.13 | 25.62 | 25.69 | 200,168 | -0.14(-0.56%) |
Feb 09, 2021 | 25.49 | 25.90 | 25.21 | 25.83 | 187,130 | +0.29(+1.12%) |
Feb 08, 2021 | 25.50 | 25.54 | 25.11 | 25.54 | 406,866 | +0.28(+1.10%) |
Feb 05, 2021 | 25.45 | 25.56 | 25.06 | 25.27 | 433,369 | +0.00(+0.00%) |
Feb 04, 2021 | 23.95 | 25.32 | 23.90 | 25.27 | 395,350 | +1.36(+5.71%) |
Feb 03, 2021 | 23.96 | 24.47 | 23.65 | 23.90 | 222,761 | -0.03(-0.11%) |
Feb 02, 2021 | 23.47 | 24.11 | 23.29 | 23.93 | 280,103 | +0.62(+2.68%) |
Feb 01, 2021 | 23.09 | 23.45 | 22.59 | 23.30 | 198,234 | +0.50(+2.19%) |
Jan 29, 2021 | 22.66 | 23.25 | 22.66 | 22.80 | 1,458,038 | -0.28(-1.20%) |
Jan 28, 2021 | 23.41 | 23.43 | 22.75 | 23.08 | 453,162 | +0.19(+0.82%) |
Jan 27, 2021 | 22.75 | 23.76 | 21.87 | 22.89 | 453,771 | -1.38(-5.70%) |
Jan 26, 2021 | 25.21 | 25.31 | 24.20 | 24.28 | 248,323 | -0.62(-2.47%) |
Jan 25, 2021 | 24.97 | 25.14 | 24.38 | 24.89 | 280,922 | -0.43(-1.69%) |
Jan 22, 2021 | 24.76 | 25.39 | 24.45 | 25.32 | 294,118 | +0.26(+1.03%) |
Jan 21, 2021 | 25.84 | 25.84 | 25.05 | 25.06 | 219,827 | -0.63(-2.47%) |
Jan 20, 2021 | 25.78 | 25.84 | 25.28 | 25.69 | 232,634 | -0.08(-0.31%) |
Jan 19, 2021 | 26.02 | 26.02 | 24.78 | 25.77 | 221,043 | +0.12(+0.49%) |
Jan 15, 2021 | 25.53 | 25.97 | 25.18 | 25.65 | 232,246 | -0.31(-1.20%) |
Jan 14, 2021 | 25.84 | 26.32 | 25.65 | 25.96 | 304,892 | +0.33(+1.29%) |
Jan 13, 2021 | 25.80 | 25.81 | 25.00 | 25.63 | 194,669 | -0.22(-0.86%) |
Jan 12, 2021 | 25.58 | 25.98 | 25.26 | 25.85 | 230,351 | +0.63(+2.51%) |
Jan 11, 2021 | 24.51 | 25.27 | 24.30 | 25.22 | 229,600 | +0.62(+2.54%) |
Jan 08, 2021 | 25.45 | 25.45 | 24.06 | 24.60 | 249,171 | -0.62(-2.44%) |
Jan 07, 2021 | 24.81 | 25.36 | 24.57 | 25.21 | 271,099 | +0.61(+2.47%) |
Jan 06, 2021 | 23.74 | 25.11 | 23.74 | 24.61 | 641,496 | +1.61(+6.98%) |
Jan 05, 2021 | 22.58 | 23.40 | 22.55 | 23.00 | 480,539 | +0.28(+1.22%) |
Jan 04, 2021 | 22.98 | 23.18 | 22.46 | 22.72 | 356,828 | -0.17(-0.74%) |
Dec 31, 2020 | 22.89 | 22.89 | 22.89 | 185,469 | +0.10(+0.43%) | |
Dec 30, 2020 | 21.86 | 22.92 | 21.86 | 22.79 | 185,469 | +0.26(+1.15%) |
Dec 29, 2020 | 22.90 | 22.99 | 22.36 | 22.54 | 270,710 | -0.33(-1.44%) |
Dec 28, 2020 | 22.76 | 23.01 | 22.41 | 22.87 | 254,903 | +0.43(+1.91%) |
Dec 24, 2020 | 22.62 | 22.63 | 22.12 | 22.44 | 163,984 | -0.04(-0.16%) |
Dec 23, 2020 | 22.07 | 22.53 | 21.89 | 22.47 | 343,953 | +0.60(+2.73%) |
Dec 22, 2020 | 21.78 | 21.91 | 21.54 | 21.88 | 301,563 | +0.19(+0.86%) |
Dec 21, 2020 | 22.15 | 22.85 | 21.51 | 21.69 | 449,625 | -1.26(-5.48%) |
Dec 18, 2020 | 22.42 | 23.04 | 22.33 | 22.95 | 1,699,027 | +0.54(+2.43%) |
Dec 17, 2020 | 22.31 | 22.54 | 22.04 | 22.40 | 300,383 | +0.21(+0.96%) |
Dec 16, 2020 | 22.13 | 22.36 | 21.89 | 22.19 | 405,960 | +0.11(+0.49%) |
Dec 15, 2020 | 21.74 | 22.30 | 21.47 | 22.08 | 535,917 | +0.42(+1.94%) |
Dec 14, 2020 | 21.45 | 22.13 | 21.39 | 21.66 | 577,448 | +0.47(+2.23%) |
Dec 11, 2020 | 20.65 | 21.22 | 20.56 | 21.19 | 283,806 | +0.21(+1.02%) |
Dec 10, 2020 | 20.80 | 21.04 | 20.17 | 20.97 | 166,617 | +0.16(+0.77%) |
Dec 09, 2020 | 21.03 | 21.23 | 20.62 | 20.81 | 173,490 | -0.06(-0.30%) |
Dec 08, 2020 | 20.67 | 20.91 | 20.46 | 20.88 | 172,887 | +0.25(+1.21%) |
Dec 07, 2020 | 20.39 | 20.71 | 20.07 | 20.63 | 188,952 | +0.03(+0.13%) |
Dec 04, 2020 | 20.12 | 20.64 | 20.02 | 20.60 | 470,881 | +0.80(+4.06%) |
Dec 03, 2020 | 19.96 | 20.15 | 19.73 | 19.80 | 358,155 | -0.15(-0.76%) |
Dec 02, 2020 | 19.63 | 20.14 | 19.62 | 19.95 | 204,137 | +0.32(+1.64%) |