Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.01 | 24.90 | 23.29 | 23.79 | 444,300 | -0.30(-1.25%) |
Feb 25, 2021 | 25.05 | 25.38 | 23.88 | 24.09 | 317,549 | -1.22(-4.82%) |
Feb 24, 2021 | 24.46 | 25.38 | 24.14 | 25.31 | 176,241 | +0.86(+3.52%) |
Feb 23, 2021 | 23.58 | 24.54 | 21.18 | 24.45 | 423,827 | -0.18(-0.73%) |
Feb 22, 2021 | 25.89 | 26.61 | 24.50 | 24.63 | 354,333 | -1.35(-5.20%) |
Feb 19, 2021 | 24.68 | 26.60 | 24.68 | 25.98 | 330,100 | +1.77(+7.31%) |
Feb 18, 2021 | 24.69 | 25.00 | 23.55 | 24.21 | 274,716 | -0.67(-2.69%) |
Feb 17, 2021 | 25.03 | 25.35 | 23.34 | 24.88 | 376,127 | -0.70(-2.74%) |
Feb 16, 2021 | 25.93 | 26.38 | 24.35 | 25.58 | 354,674 | -0.22(-0.85%) |
Feb 12, 2021 | 25.80 | 26.29 | 25.30 | 25.80 | 258,900 | -0.10(-0.39%) |
Feb 11, 2021 | 26.44 | 27.07 | 25.60 | 25.90 | 318,129 | -0.14(-0.54%) |
Feb 10, 2021 | 28.25 | 28.33 | 25.84 | 26.04 | 405,938 | -2.04(-7.26%) |
Feb 09, 2021 | 27.00 | 28.15 | 26.19 | 28.08 | 366,420 | +0.66(+2.41%) |
Feb 08, 2021 | 24.91 | 27.63 | 24.35 | 27.42 | 703,278 | +2.75(+11.15%) |
Feb 05, 2021 | 24.07 | 28.68 | 23.11 | 24.67 | 1,334,800 | +1.52(+6.57%) |
Feb 04, 2021 | 26.55 | 27.35 | 22.32 | 23.15 | 1,196,755 | -4.07(-14.95%) |
Feb 03, 2021 | 26.95 | 27.67 | 26.28 | 27.22 | 338,345 | +0.64(+2.41%) |
Feb 02, 2021 | 25.87 | 27.08 | 25.53 | 26.58 | 376,051 | +1.05(+4.11%) |
Feb 01, 2021 | 24.93 | 25.76 | 24.52 | 25.53 | 334,348 | +0.81(+3.28%) |
Jan 29, 2021 | 25.90 | 26.20 | 24.46 | 24.72 | 329,500 | -1.05(-4.07%) |
Jan 28, 2021 | 26.63 | 27.43 | 24.91 | 25.77 | 324,026 | -0.64(-2.42%) |
Jan 27, 2021 | 27.06 | 28.00 | 26.00 | 26.41 | 543,174 | -2.09(-7.33%) |
Jan 26, 2021 | 28.86 | 29.01 | 27.78 | 28.50 | 549,602 | +0.33(+1.17%) |
Jan 25, 2021 | 29.67 | 30.75 | 27.51 | 28.17 | 829,701 | -1.18(-4.02%) |
Jan 22, 2021 | 28.06 | 29.43 | 27.09 | 29.35 | 388,600 | +1.03(+3.64%) |
Jan 21, 2021 | 26.80 | 28.75 | 25.90 | 28.32 | 645,357 | +2.04(+7.76%) |
Jan 20, 2021 | 25.13 | 26.46 | 25.05 | 26.28 | 416,822 | +1.26(+5.04%) |
Jan 19, 2021 | 24.56 | 25.43 | 24.07 | 25.02 | 436,207 | +1.27(+5.33%) |
Jan 15, 2021 | 24.00 | 24.50 | 23.19 | 23.75 | 445,700 | -0.73(-3.00%) |
Jan 14, 2021 | 26.59 | 26.85 | 23.76 | 24.49 | 807,402 | -1.40(-5.41%) |
Jan 13, 2021 | 28.80 | 29.05 | 25.80 | 25.89 | 657,229 | -2.89(-10.04%) |
Jan 12, 2021 | 29.20 | 29.60 | 28.30 | 28.78 | 453,241 | -0.36(-1.24%) |
Jan 11, 2021 | 28.75 | 30.00 | 28.17 | 29.14 | 324,364 | -0.24(-0.82%) |
Jan 08, 2021 | 30.80 | 31.78 | 29.06 | 29.38 | 488,500 | -0.68(-2.26%) |
Jan 07, 2021 | 27.90 | 31.19 | 27.24 | 30.06 | 1,165,959 | +3.13(+11.62%) |
Jan 06, 2021 | 25.59 | 27.60 | 25.52 | 26.93 | 729,134 | +2.24(+9.07%) |
Jan 05, 2021 | 23.27 | 25.40 | 23.27 | 24.69 | 410,285 | +1.33(+5.69%) |
Jan 04, 2021 | 23.46 | 24.37 | 22.77 | 23.36 | 289,028 | -0.06(-0.26%) |
Dec 31, 2020 | 23.42 | 23.42 | 23.42 | 1,289,832 | +0.19(+0.82%) | |
Dec 30, 2020 | 21.90 | 23.41 | 21.90 | 23.23 | 1,289,832 | +1.36(+6.22%) |
Dec 29, 2020 | 25.01 | 25.49 | 21.65 | 21.87 | 647,140 | -3.23(-12.87%) |
Dec 28, 2020 | 25.51 | 25.77 | 24.73 | 25.10 | 436,084 | -0.12(-0.48%) |
Dec 24, 2020 | 25.88 | 26.35 | 24.90 | 25.22 | 232,200 | -0.54(-2.10%) |
Dec 23, 2020 | 25.26 | 26.43 | 24.80 | 25.76 | 476,319 | +1.09(+4.42%) |
Dec 22, 2020 | 23.40 | 24.87 | 23.40 | 24.67 | 480,797 | +1.48(+6.38%) |
Dec 21, 2020 | 22.30 | 23.42 | 22.06 | 23.19 | 301,011 | +0.50(+2.20%) |
Dec 18, 2020 | 22.30 | 23.17 | 22.02 | 22.69 | 1,572,100 | +0.67(+3.04%) |
Dec 17, 2020 | 22.07 | 22.77 | 21.81 | 22.02 | 329,981 | +0.07(+0.32%) |
Dec 16, 2020 | 22.11 | 22.20 | 21.08 | 21.95 | 404,895 | +0.28(+1.29%) |
Dec 15, 2020 | 20.32 | 21.85 | 20.22 | 21.67 | 386,875 | +1.46(+7.22%) |
Dec 14, 2020 | 19.62 | 20.67 | 19.51 | 20.21 | 299,955 | +0.74(+3.80%) |
Dec 11, 2020 | 19.42 | 20.30 | 18.99 | 19.47 | 157,900 | -0.21(-1.07%) |
Dec 10, 2020 | 19.05 | 19.82 | 18.70 | 19.68 | 171,302 | +0.50(+2.61%) |
Dec 09, 2020 | 20.39 | 20.50 | 18.75 | 19.18 | 254,655 | -1.21(-5.93%) |
Dec 08, 2020 | 18.75 | 20.47 | 18.75 | 20.39 | 323,713 | +1.68(+8.98%) |
Dec 07, 2020 | 19.00 | 19.40 | 18.55 | 18.71 | 219,556 | -0.16(-0.85%) |
Dec 04, 2020 | 18.05 | 19.07 | 18.04 | 18.87 | 195,500 | +0.85(+4.72%) |
Dec 03, 2020 | 17.93 | 18.25 | 17.56 | 18.02 | 343,424 | +0.18(+1.01%) |
Dec 02, 2020 | 18.43 | 18.43 | 17.75 | 17.84 | 249,015 | -0.86(-4.60%) |