Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.88 | 20.91 | 20.41 | 20.58 | 71,736 | -0.15(-0.72%) |
Feb 25, 2021 | 20.59 | 20.84 | 20.49 | 20.73 | 77,831 | +0.02(+0.11%) |
Feb 24, 2021 | 21.02 | 21.02 | 20.47 | 20.70 | 102,539 | -0.20(-0.97%) |
Feb 23, 2021 | 20.68 | 21.02 | 20.44 | 20.91 | 122,796 | +0.12(+0.60%) |
Feb 22, 2021 | 21.44 | 21.47 | 20.73 | 20.78 | 141,693 | -0.72(-3.34%) |
Feb 19, 2021 | 21.86 | 21.90 | 21.43 | 21.50 | 96,972 | -0.29(-1.33%) |
Feb 18, 2021 | 21.62 | 21.87 | 21.52 | 21.79 | 107,758 | +0.01(+0.04%) |
Feb 17, 2021 | 22.56 | 22.69 | 21.56 | 21.78 | 352,392 | -0.74(-3.29%) |
Feb 16, 2021 | 22.72 | 22.72 | 22.33 | 22.52 | 122,617 | +0.27(+1.23%) |
Feb 12, 2021 | 22.48 | 22.48 | 22.25 | 22.25 | 59,951 | -0.02(-0.07%) |
Feb 11, 2021 | 22.39 | 22.41 | 22.06 | 22.26 | 98,505 | -0.23(-1.04%) |
Feb 10, 2021 | 22.64 | 22.89 | 22.19 | 22.50 | 140,468 | +0.03(+0.14%) |
Feb 09, 2021 | 22.56 | 22.65 | 22.25 | 22.47 | 172,028 | -0.09(-0.38%) |
Feb 08, 2021 | 22.52 | 22.74 | 22.25 | 22.55 | 184,392 | +0.21(+0.94%) |
Feb 05, 2021 | 22.54 | 22.54 | 22.23 | 22.34 | 163,713 | -0.06(-0.28%) |
Feb 04, 2021 | 22.72 | 22.84 | 22.33 | 22.40 | 263,091 | -0.44(-1.91%) |
Feb 03, 2021 | 23.07 | 23.15 | 22.79 | 22.84 | 581,421 | -0.69(-2.95%) |
Feb 02, 2021 | 23.73 | 23.90 | 23.43 | 23.54 | 449,927 | +0.17(+0.73%) |
Feb 01, 2021 | 24.07 | 24.11 | 23.26 | 23.36 | 885,856 | +0.06(+0.27%) |
Jan 29, 2021 | 25.81 | 27.70 | 23.26 | 23.30 | 1,047,226 | +0.98(+4.41%) |
Jan 28, 2021 | 22.26 | 22.46 | 22.20 | 22.32 | 102,576 | -0.27(-1.21%) |
Jan 27, 2021 | 22.79 | 23.03 | 22.59 | 22.59 | 20,795 | -0.18(-0.79%) |
Jan 26, 2021 | 22.98 | 22.98 | 22.69 | 22.77 | 28,847 | -0.34(-1.45%) |
Jan 25, 2021 | 22.91 | 23.26 | 22.86 | 23.11 | 58,280 | +0.20(+0.85%) |
Jan 22, 2021 | 23.00 | 23.17 | 22.57 | 22.91 | 41,632 | -0.56(-2.39%) |
Jan 21, 2021 | 23.81 | 23.81 | 23.27 | 23.47 | 38,714 | -0.25(-1.05%) |
Jan 20, 2021 | 23.30 | 23.76 | 23.24 | 23.72 | 42,355 | +0.48(+2.08%) |
Jan 19, 2021 | 23.71 | 23.85 | 23.13 | 23.24 | 55,767 | -0.75(-3.12%) |
Jan 15, 2021 | 24.00 | 24.07 | 23.86 | 23.99 | 17,037 | -0.04(-0.16%) |
Jan 14, 2021 | 23.74 | 24.12 | 23.74 | 24.03 | 42,983 | +0.56(+2.40%) |
Jan 13, 2021 | 23.85 | 23.85 | 23.44 | 23.47 | 96,563 | -0.22(-0.92%) |
Jan 12, 2021 | 23.42 | 23.71 | 23.32 | 23.68 | 83,191 | -0.11(-0.46%) |
Jan 11, 2021 | 23.42 | 23.79 | 23.28 | 23.79 | 45,232 | +0.51(+2.18%) |
Jan 08, 2021 | 23.07 | 23.29 | 22.81 | 23.29 | 42,529 | +1.08(+4.85%) |
Jan 07, 2021 | 22.32 | 22.43 | 21.92 | 22.21 | 35,591 | -0.14(-0.63%) |
Jan 06, 2021 | 22.42 | 22.57 | 22.17 | 22.35 | 45,753 | +0.05(+0.24%) |
Jan 05, 2021 | 22.22 | 22.45 | 22.03 | 22.29 | 49,008 | -0.19(-0.83%) |
Jan 04, 2021 | 22.21 | 22.50 | 22.17 | 22.48 | 140,003 | +0.69(+3.19%) |
Dec 31, 2020 | 21.79 | 21.79 | 21.79 | 23,186 | -0.07(-0.32%) | |
Dec 30, 2020 | 21.90 | 22.17 | 21.86 | 21.86 | 23,186 | -0.08(-0.36%) |
Dec 29, 2020 | 21.99 | 22.08 | 21.70 | 21.94 | 43,729 | +0.07(+0.32%) |
Dec 28, 2020 | 21.88 | 22.03 | 21.63 | 21.87 | 34,728 | +0.04(+0.18%) |
Dec 24, 2020 | 21.79 | 21.97 | 21.71 | 21.83 | 8,582 | +0.06(+0.29%) |
Dec 23, 2020 | 21.61 | 22.09 | 21.61 | 21.76 | 70,436 | +0.34(+1.60%) |
Dec 22, 2020 | 22.10 | 22.10 | 21.39 | 21.42 | 81,140 | -0.48(-2.17%) |
Dec 21, 2020 | 22.00 | 22.12 | 21.82 | 21.90 | 20,364 | -0.41(-1.82%) |
Dec 18, 2020 | 21.81 | 22.39 | 21.70 | 22.30 | 83,393 | +0.85(+3.97%) |
Dec 17, 2020 | 21.92 | 22.07 | 21.36 | 21.45 | 82,032 | -0.26(-1.19%) |
Dec 16, 2020 | 22.25 | 22.25 | 21.64 | 21.71 | 56,475 | -0.66(-2.97%) |
Dec 15, 2020 | 22.03 | 22.39 | 22.03 | 22.37 | 27,841 | +0.39(+1.78%) |
Dec 14, 2020 | 21.93 | 22.33 | 21.89 | 21.98 | 25,106 | +0.16(+0.75%) |
Dec 11, 2020 | 22.26 | 22.26 | 21.75 | 21.82 | 124,514 | -0.34(-1.52%) |
Dec 10, 2020 | 21.76 | 22.17 | 21.58 | 22.15 | 115,618 | +0.35(+1.61%) |
Dec 09, 2020 | 21.51 | 21.87 | 21.44 | 21.80 | 48,990 | +0.21(+0.98%) |
Dec 08, 2020 | 21.48 | 21.83 | 21.48 | 21.59 | 69,724 | -0.05(-0.22%) |
Dec 07, 2020 | 21.90 | 21.93 | 21.51 | 21.64 | 28,873 | -0.32(-1.46%) |
Dec 04, 2020 | 22.25 | 22.25 | 21.87 | 21.96 | 35,740 | -0.32(-1.44%) |
Dec 03, 2020 | 22.37 | 22.40 | 22.04 | 22.28 | 36,288 | -0.20(-0.90%) |
Dec 02, 2020 | 22.08 | 22.48 | 22.02 | 22.48 | 68,334 | +0.32(+1.44%) |