Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.47 | 26.10 | 24.93 | 24.93 | 30,789 | -0.47(-1.86%) |
Feb 25, 2021 | 26.44 | 26.66 | 25.03 | 25.40 | 22,665 | -0.79(-3.01%) |
Feb 24, 2021 | 26.33 | 27.18 | 26.13 | 26.19 | 31,844 | -0.01(-0.03%) |
Feb 23, 2021 | 26.95 | 27.18 | 25.62 | 26.20 | 21,851 | +0.49(+1.90%) |
Feb 22, 2021 | 25.69 | 26.10 | 25.24 | 25.71 | 11,257 | +0.14(+0.53%) |
Feb 19, 2021 | 25.22 | 25.57 | 25.04 | 25.57 | 16,443 | +0.39(+1.55%) |
Feb 18, 2021 | 25.11 | 25.75 | 25.09 | 25.18 | 20,929 | -0.24(-0.93%) |
Feb 17, 2021 | 24.92 | 25.46 | 24.92 | 25.42 | 23,160 | +0.24(+0.94%) |
Feb 16, 2021 | 25.32 | 25.32 | 24.92 | 25.18 | 16,341 | +0.47(+1.91%) |
Feb 12, 2021 | 24.48 | 25.02 | 24.10 | 24.71 | 26,816 | +0.04(+0.15%) |
Feb 11, 2021 | 24.47 | 24.69 | 24.47 | 24.67 | 27,125 | +0.21(+0.85%) |
Feb 10, 2021 | 24.65 | 24.83 | 24.47 | 24.47 | 17,839 | -0.25(-1.03%) |
Feb 09, 2021 | 24.83 | 24.83 | 24.48 | 24.72 | 19,541 | -0.50(-1.98%) |
Feb 08, 2021 | 24.11 | 25.22 | 24.11 | 25.22 | 22,535 | +0.98(+4.04%) |
Feb 05, 2021 | 24.31 | 24.31 | 24.02 | 24.24 | 16,443 | +0.00(+0.00%) |
Feb 04, 2021 | 23.81 | 24.73 | 23.81 | 24.24 | 25,258 | +0.48(+2.02%) |
Feb 03, 2021 | 23.93 | 24.12 | 23.28 | 23.76 | 22,324 | -0.34(-1.43%) |
Feb 02, 2021 | 23.47 | 24.10 | 23.47 | 24.10 | 20,819 | +0.72(+3.06%) |
Feb 01, 2021 | 22.35 | 23.99 | 22.35 | 23.39 | 31,940 | +1.59(+7.27%) |
Jan 29, 2021 | 23.01 | 23.23 | 21.80 | 21.80 | 35,865 | -1.69(-7.21%) |
Jan 28, 2021 | 23.75 | 23.75 | 22.99 | 23.50 | 24,715 | +0.43(+1.85%) |
Jan 27, 2021 | 24.15 | 24.71 | 22.27 | 23.07 | 45,482 | -1.86(-7.45%) |
Jan 26, 2021 | 25.29 | 25.47 | 24.87 | 24.93 | 21,689 | -0.36(-1.43%) |
Jan 25, 2021 | 25.79 | 25.83 | 24.76 | 25.29 | 21,826 | -0.52(-2.00%) |
Jan 22, 2021 | 24.76 | 25.82 | 24.71 | 25.81 | 52,198 | +0.72(+2.85%) |
Jan 21, 2021 | 25.29 | 25.34 | 24.57 | 25.09 | 24,969 | -0.14(-0.54%) |
Jan 20, 2021 | 25.92 | 26.25 | 24.78 | 25.23 | 27,010 | -0.75(-2.89%) |
Jan 19, 2021 | 26.64 | 26.64 | 25.84 | 25.98 | 24,061 | -0.31(-1.17%) |
Jan 15, 2021 | 26.55 | 27.20 | 26.26 | 26.29 | 13,794 | -0.74(-2.75%) |
Jan 14, 2021 | 26.79 | 27.17 | 26.70 | 27.03 | 18,304 | +0.41(+1.53%) |
Jan 13, 2021 | 27.64 | 27.64 | 26.25 | 26.62 | 18,360 | -1.04(-3.77%) |
Jan 12, 2021 | 26.94 | 27.91 | 26.94 | 27.66 | 36,009 | +0.72(+2.69%) |
Jan 11, 2021 | 26.50 | 26.94 | 26.50 | 26.94 | 15,187 | +0.24(+0.92%) |
Jan 08, 2021 | 26.33 | 26.70 | 26.06 | 26.70 | 27,478 | +0.24(+0.89%) |
Jan 07, 2021 | 26.00 | 26.56 | 26.00 | 26.46 | 29,877 | +0.50(+1.92%) |
Jan 06, 2021 | 25.12 | 26.48 | 25.12 | 25.96 | 53,464 | +1.37(+5.56%) |
Jan 05, 2021 | 23.95 | 24.89 | 23.88 | 24.59 | 27,911 | +0.54(+2.26%) |
Jan 04, 2021 | 24.85 | 24.89 | 23.67 | 24.05 | 36,589 | -0.75(-3.03%) |
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 30,489 | -0.52(-2.04%) | |
Dec 30, 2020 | 24.82 | 25.35 | 24.82 | 25.32 | 30,489 | +0.50(+2.01%) |
Dec 29, 2020 | 25.02 | 25.14 | 24.67 | 24.82 | 18,776 | -0.12(-0.47%) |
Dec 28, 2020 | 25.00 | 25.10 | 24.69 | 24.94 | 27,426 | +0.38(+1.55%) |
Dec 24, 2020 | 25.08 | 25.09 | 24.50 | 24.56 | 7,173 | -0.51(-2.02%) |
Dec 23, 2020 | 25.06 | 25.55 | 24.74 | 25.06 | 37,931 | +0.00(+0.00%) |
Dec 22, 2020 | 25.43 | 25.78 | 25.00 | 25.06 | 19,495 | -0.57(-2.23%) |
Dec 21, 2020 | 25.89 | 25.99 | 25.38 | 25.64 | 34,998 | -0.42(-1.60%) |
Dec 18, 2020 | 25.15 | 26.22 | 25.00 | 26.05 | 206,367 | +0.96(+3.83%) |
Dec 17, 2020 | 23.96 | 25.09 | 23.70 | 25.09 | 49,684 | +1.08(+4.49%) |
Dec 16, 2020 | 24.10 | 24.28 | 23.94 | 24.01 | 36,644 | +0.14(+0.57%) |
Dec 15, 2020 | 23.28 | 24.06 | 23.28 | 23.88 | 63,634 | +0.67(+2.87%) |
Dec 14, 2020 | 23.38 | 23.67 | 22.99 | 23.21 | 55,208 | -0.06(-0.27%) |
Dec 11, 2020 | 23.08 | 23.37 | 23.07 | 23.27 | 13,761 | +0.07(+0.31%) |
Dec 10, 2020 | 22.99 | 23.20 | 22.61 | 23.20 | 21,486 | +0.29(+1.26%) |
Dec 09, 2020 | 22.88 | 23.19 | 22.36 | 22.91 | 48,973 | +0.07(+0.32%) |
Dec 08, 2020 | 22.51 | 22.84 | 22.36 | 22.84 | 30,505 | +0.16(+0.72%) |
Dec 07, 2020 | 22.10 | 22.90 | 22.10 | 22.68 | 38,851 | +0.17(+0.76%) |
Dec 04, 2020 | 22.53 | 22.53 | 22.09 | 22.51 | 19,643 | +0.14(+0.64%) |
Dec 03, 2020 | 22.61 | 22.61 | 22.24 | 22.36 | 8,371 | -0.17(-0.76%) |
Dec 02, 2020 | 22.20 | 22.54 | 21.62 | 22.54 | 17,739 | +0.33(+1.50%) |