Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.80 | 26.12 | 25.36 | 25.36 | 25,700 | -0.96(-3.65%) |
Feb 25, 2021 | 26.72 | 26.78 | 26.09 | 26.32 | 19,137 | -0.13(-0.49%) |
Feb 24, 2021 | 26.21 | 26.88 | 26.05 | 26.45 | 25,693 | -0.22(-0.82%) |
Feb 23, 2021 | 26.25 | 26.81 | 26.18 | 26.67 | 40,798 | +0.74(+2.85%) |
Feb 22, 2021 | 25.61 | 26.25 | 25.61 | 25.93 | 34,294 | +0.23(+0.89%) |
Feb 19, 2021 | 25.72 | 26.01 | 25.62 | 25.70 | 48,200 | +0.17(+0.67%) |
Feb 18, 2021 | 25.32 | 25.90 | 25.26 | 25.53 | 33,353 | -0.33(-1.28%) |
Feb 17, 2021 | 25.99 | 26.15 | 25.68 | 25.86 | 26,948 | -0.13(-0.50%) |
Feb 16, 2021 | 25.72 | 26.11 | 25.67 | 25.99 | 22,887 | +1.11(+4.48%) |
Feb 12, 2021 | 24.64 | 25.00 | 24.64 | 24.88 | 71,900 | +0.34(+1.40%) |
Feb 11, 2021 | 24.50 | 24.74 | 24.39 | 24.53 | 30,922 | +0.80(+3.38%) |
Feb 10, 2021 | 23.88 | 24.07 | 23.73 | 23.73 | 39,710 | -0.60(-2.47%) |
Feb 09, 2021 | 24.20 | 24.48 | 23.80 | 24.33 | 55,426 | -0.09(-0.37%) |
Feb 08, 2021 | 24.36 | 24.44 | 24.10 | 24.42 | 30,441 | +0.06(+0.25%) |
Feb 05, 2021 | 24.31 | 24.37 | 24.22 | 24.36 | 50,300 | +0.62(+2.61%) |
Feb 04, 2021 | 23.39 | 23.74 | 23.37 | 23.74 | 45,117 | +0.42(+1.80%) |
Feb 03, 2021 | 23.39 | 23.52 | 23.18 | 23.32 | 107,576 | -0.32(-1.35%) |
Feb 02, 2021 | 23.58 | 23.69 | 23.53 | 23.64 | 22,100 | -0.06(-0.27%) |
Feb 01, 2021 | 23.44 | 23.73 | 23.44 | 23.70 | 26,089 | +0.21(+0.92%) |
Jan 29, 2021 | 23.77 | 23.81 | 23.32 | 23.49 | 35,200 | -0.52(-2.17%) |
Jan 28, 2021 | 24.07 | 24.13 | 23.93 | 24.01 | 23,873 | +0.53(+2.26%) |
Jan 27, 2021 | 23.85 | 23.94 | 23.27 | 23.48 | 16,402 | -0.15(-0.63%) |
Jan 26, 2021 | 23.61 | 24.25 | 23.57 | 23.63 | 307,747 | +0.42(+1.81%) |
Jan 25, 2021 | 23.03 | 23.28 | 22.66 | 23.21 | 44,557 | -0.90(-3.73%) |
Jan 22, 2021 | 23.86 | 24.28 | 23.83 | 24.11 | 51,300 | -0.48(-1.95%) |
Jan 21, 2021 | 24.24 | 24.59 | 24.24 | 24.59 | 26,069 | -0.28(-1.13%) |
Jan 20, 2021 | 25.01 | 25.16 | 24.64 | 24.87 | 47,241 | +1.04(+4.34%) |
Jan 19, 2021 | 23.63 | 23.95 | 23.56 | 23.84 | 28,746 | +0.55(+2.34%) |
Jan 15, 2021 | 23.38 | 23.50 | 22.88 | 23.29 | 39,300 | -0.48(-2.02%) |
Jan 14, 2021 | 23.69 | 23.79 | 23.58 | 23.77 | 21,965 | +0.08(+0.34%) |
Jan 13, 2021 | 23.53 | 23.72 | 23.49 | 23.69 | 51,075 | -0.53(-2.19%) |
Jan 12, 2021 | 23.98 | 24.22 | 23.90 | 24.22 | 24,927 | -0.27(-1.10%) |
Jan 11, 2021 | 24.43 | 24.51 | 24.32 | 24.49 | 65,823 | -0.49(-1.96%) |
Jan 08, 2021 | 25.11 | 25.11 | 24.70 | 24.98 | 34,100 | -0.21(-0.83%) |
Jan 07, 2021 | 25.16 | 25.29 | 25.11 | 25.19 | 19,170 | +0.35(+1.40%) |
Jan 06, 2021 | 24.59 | 25.13 | 24.59 | 24.84 | 23,614 | +0.20(+0.80%) |
Jan 05, 2021 | 24.28 | 24.73 | 24.28 | 24.64 | 47,510 | +0.00(+0.02%) |
Jan 04, 2021 | 25.21 | 25.22 | 24.44 | 24.64 | 42,571 | +0.08(+0.33%) |
Dec 31, 2020 | 24.56 | 24.56 | 24.56 | 18,409 | +0.07(+0.29%) | |
Dec 30, 2020 | 24.79 | 25.34 | 24.43 | 24.49 | 18,409 | +0.10(+0.41%) |
Dec 29, 2020 | 24.71 | 24.77 | 24.32 | 24.39 | 28,469 | +0.62(+2.61%) |
Dec 28, 2020 | 24.06 | 24.64 | 23.69 | 23.77 | 22,151 | -0.17(-0.71%) |
Dec 24, 2020 | 23.89 | 23.97 | 23.75 | 23.94 | 17,000 | +0.10(+0.42%) |
Dec 23, 2020 | 23.95 | 23.95 | 23.61 | 23.84 | 20,473 | +0.10(+0.42%) |
Dec 22, 2020 | 23.50 | 24.33 | 23.49 | 23.74 | 34,116 | -0.17(-0.71%) |
Dec 21, 2020 | 23.28 | 23.97 | 23.23 | 23.91 | 47,831 | -0.82(-3.32%) |
Dec 18, 2020 | 24.51 | 25.75 | 24.51 | 24.73 | 32,700 | -0.04(-0.16%) |
Dec 17, 2020 | 25.22 | 25.22 | 24.77 | 24.77 | 29,242 | -0.40(-1.59%) |
Dec 16, 2020 | 25.41 | 25.41 | 25.08 | 25.17 | 25,484 | -0.11(-0.44%) |
Dec 15, 2020 | 24.79 | 25.39 | 24.79 | 25.28 | 24,474 | +0.90(+3.69%) |
Dec 14, 2020 | 24.44 | 24.48 | 24.17 | 24.38 | 17,288 | +0.30(+1.25%) |
Dec 11, 2020 | 23.92 | 24.50 | 23.81 | 24.08 | 80,100 | +0.33(+1.41%) |
Dec 10, 2020 | 23.57 | 23.92 | 23.54 | 23.75 | 32,013 | -0.18(-0.77%) |
Dec 09, 2020 | 24.00 | 24.02 | 23.70 | 23.93 | 34,408 | +0.05(+0.23%) |
Dec 08, 2020 | 23.86 | 23.95 | 23.78 | 23.88 | 61,791 | -0.16(-0.68%) |
Dec 07, 2020 | 23.94 | 24.41 | 23.93 | 24.04 | 89,201 | -0.31(-1.27%) |
Dec 04, 2020 | 24.16 | 24.47 | 24.05 | 24.35 | 47,600 | +0.07(+0.27%) |
Dec 03, 2020 | 24.08 | 24.44 | 24.08 | 24.29 | 23,128 | +0.32(+1.36%) |
Dec 02, 2020 | 23.74 | 24.11 | 23.71 | 23.96 | 28,943 | -0.04(-0.17%) |