Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.70 | 25.70 | 24.45 | 24.58 | 32,695 | -0.82(-3.21%) |
Feb 25, 2021 | 26.29 | 26.58 | 25.23 | 25.39 | 28,984 | -0.75(-2.88%) |
Feb 24, 2021 | 25.60 | 26.21 | 25.37 | 26.15 | 18,193 | +0.43(+1.69%) |
Feb 23, 2021 | 25.39 | 25.72 | 25.17 | 25.71 | 26,920 | +0.19(+0.76%) |
Feb 22, 2021 | 25.42 | 25.69 | 25.39 | 25.52 | 12,278 | -0.14(-0.54%) |
Feb 19, 2021 | 25.72 | 25.90 | 25.41 | 25.66 | 42,933 | -0.05(-0.19%) |
Feb 18, 2021 | 25.61 | 25.89 | 25.55 | 25.70 | 14,441 | -0.08(-0.30%) |
Feb 17, 2021 | 25.11 | 25.85 | 25.11 | 25.78 | 34,638 | +0.05(+0.20%) |
Feb 16, 2021 | 25.75 | 25.98 | 25.48 | 25.73 | 14,802 | +0.23(+0.90%) |
Feb 12, 2021 | 25.30 | 25.60 | 24.83 | 25.50 | 76,344 | +0.24(+0.95%) |
Feb 11, 2021 | 24.14 | 25.45 | 24.14 | 25.26 | 97,217 | +1.32(+5.50%) |
Feb 10, 2021 | 23.64 | 23.95 | 23.06 | 23.94 | 80,959 | +0.62(+2.64%) |
Feb 09, 2021 | 23.81 | 23.81 | 23.15 | 23.33 | 26,219 | -0.40(-1.67%) |
Feb 08, 2021 | 22.66 | 23.94 | 22.66 | 23.72 | 48,511 | +0.85(+3.72%) |
Feb 05, 2021 | 23.15 | 23.27 | 22.66 | 22.87 | 49,114 | +0.53(+2.38%) |
Feb 04, 2021 | 22.56 | 22.93 | 22.04 | 22.34 | 49,120 | +0.12(+0.52%) |
Feb 03, 2021 | 22.42 | 22.62 | 22.09 | 22.22 | 20,385 | -0.31(-1.39%) |
Feb 02, 2021 | 22.24 | 22.81 | 22.03 | 22.54 | 26,242 | +0.35(+1.56%) |
Feb 01, 2021 | 21.87 | 22.33 | 21.42 | 22.19 | 24,271 | +0.56(+2.57%) |
Jan 29, 2021 | 21.76 | 21.96 | 21.50 | 21.63 | 25,392 | -0.18(-0.82%) |
Jan 28, 2021 | 22.19 | 22.29 | 21.74 | 21.81 | 29,714 | +0.02(+0.11%) |
Jan 27, 2021 | 21.39 | 22.42 | 21.18 | 21.79 | 254,929 | +0.22(+1.00%) |
Jan 26, 2021 | 21.99 | 22.03 | 21.39 | 21.57 | 45,714 | -0.48(-2.17%) |
Jan 25, 2021 | 22.57 | 22.87 | 22.05 | 22.05 | 28,173 | -0.71(-3.13%) |
Jan 22, 2021 | 22.49 | 22.79 | 22.49 | 22.76 | 12,696 | +0.18(+0.79%) |
Jan 21, 2021 | 23.22 | 23.22 | 22.27 | 22.59 | 40,148 | -0.51(-2.23%) |
Jan 20, 2021 | 23.12 | 23.14 | 22.96 | 23.10 | 16,067 | +0.24(+1.05%) |
Jan 19, 2021 | 22.84 | 23.02 | 22.68 | 22.86 | 19,144 | +0.13(+0.58%) |
Jan 15, 2021 | 23.03 | 23.03 | 22.57 | 22.73 | 23,387 | -0.22(-0.97%) |
Jan 14, 2021 | 22.81 | 23.20 | 22.73 | 22.95 | 9,772 | +0.12(+0.54%) |
Jan 13, 2021 | 22.70 | 22.91 | 22.53 | 22.83 | 17,230 | -0.14(-0.61%) |
Jan 12, 2021 | 22.63 | 22.97 | 22.56 | 22.97 | 16,105 | +0.41(+1.83%) |
Jan 11, 2021 | 22.54 | 22.79 | 22.53 | 22.56 | 21,605 | -0.37(-1.59%) |
Jan 08, 2021 | 23.18 | 23.18 | 22.69 | 22.92 | 23,721 | +0.07(+0.31%) |
Jan 07, 2021 | 22.91 | 23.17 | 22.76 | 22.85 | 22,841 | -0.07(-0.29%) |
Jan 06, 2021 | 23.12 | 23.29 | 22.75 | 22.91 | 34,854 | -0.22(-0.93%) |
Jan 05, 2021 | 22.74 | 23.25 | 22.74 | 23.13 | 18,725 | +0.45(+1.98%) |
Jan 04, 2021 | 22.65 | 22.98 | 22.56 | 22.68 | 26,845 | +0.22(+0.96%) |
Dec 31, 2020 | 22.47 | 22.47 | 22.47 | 34,959 | -0.35(-1.55%) | |
Dec 30, 2020 | 22.76 | 22.96 | 22.72 | 22.82 | 34,959 | +0.04(+0.18%) |
Dec 29, 2020 | 22.60 | 22.85 | 22.28 | 22.78 | 57,211 | +0.32(+1.41%) |
Dec 28, 2020 | 22.99 | 22.99 | 22.46 | 22.46 | 11,764 | -0.27(-1.19%) |
Dec 24, 2020 | 22.17 | 22.78 | 22.17 | 22.73 | 15,870 | +0.52(+2.35%) |
Dec 23, 2020 | 22.06 | 22.42 | 22.00 | 22.21 | 28,370 | +0.34(+1.53%) |
Dec 22, 2020 | 22.32 | 22.32 | 21.76 | 21.87 | 24,375 | -0.63(-2.82%) |
Dec 21, 2020 | 21.87 | 22.58 | 21.81 | 22.51 | 23,964 | +0.24(+1.08%) |
Dec 18, 2020 | 22.95 | 22.95 | 22.19 | 22.27 | 31,406 | -0.69(-3.00%) |
Dec 17, 2020 | 22.72 | 23.08 | 22.72 | 22.96 | 14,913 | +0.07(+0.31%) |
Dec 16, 2020 | 22.81 | 22.93 | 22.63 | 22.88 | 28,297 | -0.07(-0.29%) |
Dec 15, 2020 | 22.38 | 23.25 | 22.38 | 22.95 | 39,919 | +0.53(+2.36%) |
Dec 14, 2020 | 22.65 | 22.75 | 22.12 | 22.42 | 49,790 | +0.13(+0.60%) |
Dec 11, 2020 | 22.56 | 22.97 | 21.96 | 22.29 | 65,485 | -0.51(-2.23%) |
Dec 10, 2020 | 22.52 | 23.26 | 22.52 | 22.79 | 35,111 | -0.06(-0.26%) |
Dec 09, 2020 | 23.77 | 23.84 | 22.84 | 22.85 | 38,715 | -0.90(-3.80%) |
Dec 08, 2020 | 23.78 | 23.94 | 23.59 | 23.76 | 60,507 | -0.16(-0.68%) |
Dec 07, 2020 | 23.35 | 23.94 | 23.26 | 23.92 | 42,323 | +0.48(+2.07%) |
Dec 04, 2020 | 22.52 | 23.80 | 22.52 | 23.44 | 50,283 | +0.81(+3.60%) |
Dec 03, 2020 | 22.44 | 22.90 | 22.44 | 22.62 | 64,543 | +0.42(+1.89%) |
Dec 02, 2020 | 21.69 | 22.27 | 21.69 | 22.20 | 53,041 | +0.39(+1.81%) |