Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.35 | 24.88 | 23.92 | 23.95 | 1,641,497 | -0.59(-2.40%) |
Feb 25, 2021 | 23.56 | 24.77 | 23.44 | 24.54 | 2,503,542 | +1.03(+4.37%) |
Feb 24, 2021 | 23.95 | 24.34 | 23.15 | 23.51 | 2,472,924 | -0.10(-0.42%) |
Feb 23, 2021 | 23.09 | 23.62 | 22.75 | 23.61 | 2,475,475 | +0.13(+0.54%) |
Feb 22, 2021 | 24.18 | 24.32 | 23.41 | 23.49 | 2,262,104 | -0.88(-3.61%) |
Feb 19, 2021 | 24.48 | 24.78 | 24.25 | 24.37 | 1,505,965 | -0.10(-0.41%) |
Feb 18, 2021 | 24.58 | 24.95 | 23.99 | 24.47 | 1,630,955 | -0.26(-1.04%) |
Feb 17, 2021 | 25.32 | 25.32 | 24.07 | 24.72 | 1,934,324 | -0.64(-2.54%) |
Feb 16, 2021 | 23.93 | 25.40 | 23.60 | 25.37 | 2,937,425 | +1.63(+6.86%) |
Feb 12, 2021 | 24.24 | 24.70 | 23.65 | 23.74 | 1,874,245 | -0.44(-1.84%) |
Feb 11, 2021 | 25.24 | 25.48 | 23.60 | 24.18 | 3,647,869 | -1.12(-4.44%) |
Feb 10, 2021 | 24.41 | 25.45 | 24.30 | 25.31 | 3,312,302 | +0.90(+3.67%) |
Feb 09, 2021 | 24.40 | 24.69 | 24.01 | 24.41 | 1,817,838 | +0.06(+0.25%) |
Feb 08, 2021 | 24.75 | 24.75 | 24.03 | 24.35 | 1,432,922 | +0.28(+1.18%) |
Feb 05, 2021 | 23.91 | 24.45 | 23.71 | 24.06 | 1,461,753 | +0.15(+0.64%) |
Feb 04, 2021 | 24.12 | 24.35 | 23.10 | 23.91 | 1,862,944 | -0.11(-0.47%) |
Feb 03, 2021 | 24.80 | 25.15 | 23.81 | 24.03 | 3,360,505 | -0.34(-1.39%) |
Feb 02, 2021 | 25.32 | 25.46 | 24.25 | 24.37 | 3,138,459 | -1.45(-5.60%) |
Feb 01, 2021 | 24.63 | 25.92 | 24.32 | 25.81 | 3,376,179 | +1.63(+6.73%) |
Jan 29, 2021 | 23.96 | 24.37 | 23.41 | 24.18 | 5,102,297 | +0.71(+3.04%) |
Jan 28, 2021 | 24.82 | 25.62 | 23.01 | 23.47 | 6,829,212 | -0.43(-1.79%) |
Jan 27, 2021 | 22.76 | 24.22 | 22.73 | 23.89 | 3,726,471 | +1.09(+4.77%) |
Jan 26, 2021 | 22.91 | 22.97 | 22.29 | 22.81 | 1,264,424 | -0.10(-0.42%) |
Jan 25, 2021 | 21.66 | 23.16 | 21.39 | 22.90 | 1,785,761 | +1.27(+5.88%) |
Jan 22, 2021 | 21.58 | 21.75 | 21.41 | 21.63 | 875,053 | +0.10(+0.44%) |
Jan 21, 2021 | 21.46 | 21.68 | 21.45 | 21.54 | 457,402 | +0.05(+0.24%) |
Jan 20, 2021 | 21.63 | 21.80 | 21.42 | 21.48 | 551,799 | -0.09(-0.40%) |
Jan 19, 2021 | 21.39 | 21.70 | 21.24 | 21.57 | 1,103,558 | +0.27(+1.27%) |
Jan 15, 2021 | 21.44 | 21.50 | 21.14 | 21.30 | 608,058 | -0.18(-0.85%) |
Jan 14, 2021 | 21.48 | 21.60 | 21.11 | 21.48 | 1,127,078 | +0.08(+0.37%) |
Jan 13, 2021 | 21.20 | 21.97 | 21.06 | 21.40 | 1,555,552 | +0.30(+1.40%) |
Jan 12, 2021 | 21.11 | 21.57 | 20.93 | 21.11 | 1,902,812 | +0.14(+0.66%) |
Jan 11, 2021 | 22.21 | 22.28 | 20.90 | 20.97 | 1,805,610 | -1.36(-6.08%) |
Jan 08, 2021 | 22.29 | 22.63 | 22.01 | 22.33 | 1,156,402 | +0.03(+0.16%) |
Jan 07, 2021 | 22.65 | 22.87 | 22.20 | 22.29 | 1,178,570 | -0.31(-1.39%) |
Jan 06, 2021 | 22.01 | 22.64 | 21.82 | 22.61 | 1,658,725 | +0.69(+3.14%) |
Jan 05, 2021 | 22.05 | 22.29 | 21.86 | 21.92 | 956,271 | -0.07(-0.32%) |
Jan 04, 2021 | 22.05 | 22.21 | 21.38 | 21.99 | 845,823 | +0.07(+0.32%) |
Dec 31, 2020 | 21.92 | 21.92 | 21.92 | 629,016 | +0.30(+1.37%) | |
Dec 30, 2020 | 21.41 | 21.73 | 21.33 | 21.62 | 629,016 | +0.22(+1.02%) |
Dec 29, 2020 | 21.80 | 21.90 | 21.30 | 21.40 | 637,034 | -0.37(-1.68%) |
Dec 28, 2020 | 21.80 | 22.01 | 21.71 | 21.77 | 543,074 | -0.04(-0.20%) |
Dec 24, 2020 | 22.00 | 22.00 | 21.77 | 21.81 | 226,916 | -0.07(-0.32%) |
Dec 23, 2020 | 22.06 | 22.34 | 21.85 | 21.88 | 745,406 | -0.11(-0.51%) |
Dec 22, 2020 | 21.74 | 22.05 | 21.68 | 22.00 | 720,347 | +0.24(+1.12%) |
Dec 21, 2020 | 21.74 | 22.02 | 21.43 | 21.75 | 946,135 | +0.10(+0.44%) |
Dec 18, 2020 | 21.33 | 21.83 | 21.29 | 21.66 | 1,981,962 | +0.37(+1.72%) |
Dec 17, 2020 | 20.68 | 21.29 | 20.66 | 21.29 | 984,278 | +0.68(+3.30%) |
Dec 16, 2020 | 20.81 | 20.88 | 20.60 | 20.61 | 947,553 | -0.17(-0.82%) |
Dec 15, 2020 | 20.42 | 20.83 | 20.41 | 20.78 | 909,816 | +0.47(+2.29%) |
Dec 14, 2020 | 20.26 | 20.67 | 20.07 | 20.32 | 1,463,849 | +0.29(+1.43%) |
Dec 11, 2020 | 20.22 | 20.37 | 20.00 | 20.03 | 846,000 | -0.25(-1.25%) |
Dec 10, 2020 | 20.53 | 20.55 | 20.17 | 20.28 | 878,026 | -0.26(-1.27%) |
Dec 09, 2020 | 20.37 | 20.68 | 20.33 | 20.54 | 999,181 | -0.13(-0.63%) |
Dec 08, 2020 | 20.47 | 20.78 | 20.32 | 20.67 | 754,485 | +0.20(+0.96%) |
Dec 07, 2020 | 20.44 | 20.68 | 20.32 | 20.48 | 796,082 | +0.11(+0.53%) |
Dec 04, 2020 | 20.45 | 20.66 | 20.19 | 20.37 | 778,016 | +0.02(+0.09%) |
Dec 03, 2020 | 20.30 | 20.52 | 20.10 | 20.35 | 757,904 | +0.15(+0.73%) |
Dec 02, 2020 | 20.25 | 20.73 | 20.03 | 20.20 | 1,011,232 | -0.10(-0.51%) |