Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.38 | 26.00 | 24.84 | 24.84 | 30,905 | -0.47(-1.86%) |
Feb 25, 2021 | 26.34 | 26.56 | 24.93 | 25.30 | 22,750 | -0.79(-3.01%) |
Feb 24, 2021 | 26.23 | 27.08 | 26.04 | 26.09 | 31,964 | -0.01(-0.03%) |
Feb 23, 2021 | 26.85 | 27.07 | 25.52 | 26.10 | 21,933 | +0.49(+1.90%) |
Feb 22, 2021 | 25.59 | 26.00 | 25.14 | 25.61 | 11,299 | +0.14(+0.53%) |
Feb 19, 2021 | 25.12 | 25.48 | 24.94 | 25.48 | 16,504 | +0.39(+1.55%) |
Feb 18, 2021 | 25.02 | 25.66 | 25.00 | 25.09 | 21,007 | -0.23(-0.93%) |
Feb 17, 2021 | 24.83 | 25.37 | 24.83 | 25.32 | 23,247 | +0.23(+0.94%) |
Feb 16, 2021 | 25.23 | 25.23 | 24.83 | 25.09 | 16,402 | +0.47(+1.91%) |
Feb 12, 2021 | 24.39 | 24.93 | 24.01 | 24.62 | 26,917 | +0.04(+0.15%) |
Feb 11, 2021 | 24.37 | 24.60 | 24.37 | 24.58 | 27,227 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.74 | 24.37 | 24.37 | 17,906 | -0.25(-1.03%) |
Feb 09, 2021 | 24.74 | 24.74 | 24.39 | 24.63 | 19,615 | -0.50(-1.98%) |
Feb 08, 2021 | 24.02 | 25.12 | 24.02 | 25.12 | 22,620 | +0.97(+4.04%) |
Feb 05, 2021 | 24.22 | 24.22 | 23.93 | 24.15 | 16,504 | +0.00(+0.00%) |
Feb 04, 2021 | 23.72 | 24.64 | 23.72 | 24.15 | 25,353 | +0.48(+2.02%) |
Feb 03, 2021 | 23.84 | 24.03 | 23.19 | 23.67 | 22,407 | -0.34(-1.43%) |
Feb 02, 2021 | 23.38 | 24.01 | 23.38 | 24.01 | 20,898 | +0.71(+3.06%) |
Feb 01, 2021 | 22.27 | 23.90 | 22.27 | 23.30 | 32,060 | +1.58(+7.27%) |
Jan 29, 2021 | 22.92 | 23.15 | 21.72 | 21.72 | 36,000 | -1.69(-7.21%) |
Jan 28, 2021 | 23.66 | 23.66 | 22.90 | 23.41 | 24,808 | +0.42(+1.85%) |
Jan 27, 2021 | 24.06 | 24.62 | 22.19 | 22.98 | 45,653 | -1.85(-7.45%) |
Jan 26, 2021 | 25.19 | 25.37 | 24.78 | 24.84 | 21,770 | -0.36(-1.43%) |
Jan 25, 2021 | 25.69 | 25.73 | 24.66 | 25.20 | 21,908 | -0.51(-2.00%) |
Jan 22, 2021 | 24.66 | 25.72 | 24.62 | 25.71 | 52,394 | +0.71(+2.85%) |
Jan 21, 2021 | 25.20 | 25.24 | 24.47 | 25.00 | 25,062 | -0.14(-0.54%) |
Jan 20, 2021 | 25.82 | 26.15 | 24.69 | 25.13 | 27,112 | -0.75(-2.90%) |
Jan 19, 2021 | 26.54 | 26.54 | 25.74 | 25.88 | 24,151 | -0.31(-1.17%) |
Jan 15, 2021 | 26.45 | 27.10 | 26.16 | 26.19 | 13,846 | -0.74(-2.75%) |
Jan 14, 2021 | 26.69 | 27.06 | 26.60 | 26.93 | 18,373 | +0.41(+1.53%) |
Jan 13, 2021 | 27.53 | 27.53 | 26.15 | 26.52 | 18,428 | -1.04(-3.77%) |
Jan 12, 2021 | 26.83 | 27.81 | 26.83 | 27.56 | 36,144 | +0.72(+2.69%) |
Jan 11, 2021 | 26.41 | 26.84 | 26.41 | 26.84 | 15,244 | +0.24(+0.92%) |
Jan 08, 2021 | 26.23 | 26.60 | 25.96 | 26.60 | 27,581 | +0.23(+0.89%) |
Jan 07, 2021 | 25.90 | 26.46 | 25.90 | 26.36 | 29,990 | +0.50(+1.92%) |
Jan 06, 2021 | 25.02 | 26.38 | 25.02 | 25.86 | 53,665 | +1.36(+5.56%) |
Jan 05, 2021 | 23.86 | 24.80 | 23.79 | 24.50 | 28,016 | +0.54(+2.26%) |
Jan 04, 2021 | 24.75 | 24.80 | 23.58 | 23.96 | 36,727 | -0.75(-3.03%) |
Dec 31, 2020 | 24.71 | 24.71 | 24.71 | 30,603 | -0.51(-2.04%) | |
Dec 30, 2020 | 24.73 | 25.26 | 24.73 | 25.22 | 30,603 | +0.50(+2.01%) |
Dec 29, 2020 | 24.93 | 25.04 | 24.58 | 24.73 | 18,846 | -0.12(-0.47%) |
Dec 28, 2020 | 24.91 | 25.01 | 24.60 | 24.84 | 27,529 | +0.38(+1.55%) |
Dec 24, 2020 | 24.99 | 25.00 | 24.41 | 24.46 | 7,200 | -0.51(-2.02%) |
Dec 23, 2020 | 24.97 | 25.46 | 24.65 | 24.97 | 38,074 | +0.00(+0.00%) |
Dec 22, 2020 | 25.33 | 25.68 | 24.91 | 24.97 | 19,568 | -0.57(-2.23%) |
Dec 21, 2020 | 25.79 | 25.89 | 25.29 | 25.54 | 35,129 | -0.42(-1.60%) |
Dec 18, 2020 | 25.05 | 26.13 | 24.91 | 25.95 | 207,141 | +0.96(+3.83%) |
Dec 17, 2020 | 23.87 | 25.00 | 23.61 | 25.00 | 49,871 | +1.07(+4.49%) |
Dec 16, 2020 | 24.01 | 24.19 | 23.85 | 23.92 | 36,782 | +0.13(+0.57%) |
Dec 15, 2020 | 23.20 | 23.97 | 23.20 | 23.79 | 63,873 | +0.66(+2.87%) |
Dec 14, 2020 | 23.29 | 23.58 | 22.91 | 23.12 | 55,415 | -0.06(-0.27%) |
Dec 11, 2020 | 22.99 | 23.29 | 22.98 | 23.19 | 13,813 | +0.07(+0.31%) |
Dec 10, 2020 | 22.91 | 23.12 | 22.52 | 23.12 | 21,566 | +0.29(+1.26%) |
Dec 09, 2020 | 22.79 | 23.11 | 22.28 | 22.83 | 49,157 | +0.07(+0.32%) |
Dec 08, 2020 | 22.42 | 22.76 | 22.27 | 22.76 | 30,619 | +0.16(+0.72%) |
Dec 07, 2020 | 22.02 | 22.82 | 22.02 | 22.59 | 38,997 | +0.17(+0.76%) |
Dec 04, 2020 | 22.44 | 22.44 | 22.01 | 22.42 | 19,717 | +0.14(+0.64%) |
Dec 03, 2020 | 22.52 | 22.52 | 22.15 | 22.28 | 8,402 | -0.17(-0.76%) |
Dec 02, 2020 | 22.12 | 22.45 | 21.54 | 22.45 | 17,805 | +0.33(+1.50%) |