Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.55 | 28.05 | 26.28 | 26.30 | 120,768 | -1.27(-4.61%) |
Feb 25, 2021 | 27.62 | 27.99 | 27.45 | 27.57 | 100,739 | -0.07(-0.27%) |
Feb 24, 2021 | 27.69 | 28.08 | 26.59 | 27.64 | 134,291 | +0.19(+0.68%) |
Feb 23, 2021 | 27.34 | 27.71 | 26.84 | 27.45 | 123,415 | +0.25(+0.93%) |
Feb 22, 2021 | 26.76 | 28.02 | 26.67 | 27.20 | 164,072 | -0.05(-0.17%) |
Feb 19, 2021 | 24.94 | 27.75 | 24.94 | 27.25 | 769,438 | +1.94(+7.68%) |
Feb 18, 2021 | 25.03 | 25.53 | 24.52 | 25.30 | 216,631 | +0.19(+0.74%) |
Feb 17, 2021 | 25.02 | 25.39 | 24.14 | 25.12 | 160,563 | +0.25(+1.01%) |
Feb 16, 2021 | 23.69 | 25.43 | 23.69 | 24.87 | 142,452 | +1.31(+5.55%) |
Feb 12, 2021 | 23.08 | 23.68 | 22.99 | 23.56 | 111,188 | +0.22(+0.96%) |
Feb 11, 2021 | 23.27 | 23.38 | 22.63 | 23.33 | 136,036 | +0.46(+2.00%) |
Feb 10, 2021 | 22.54 | 23.25 | 22.41 | 22.88 | 113,055 | +0.53(+2.38%) |
Feb 09, 2021 | 22.10 | 22.42 | 21.64 | 22.34 | 115,383 | +0.26(+1.18%) |
Feb 08, 2021 | 22.35 | 22.35 | 21.34 | 22.08 | 94,766 | +0.81(+3.82%) |
Feb 05, 2021 | 21.51 | 21.90 | 21.12 | 21.27 | 104,767 | -0.16(-0.74%) |
Feb 04, 2021 | 21.82 | 21.82 | 21.12 | 21.43 | 108,244 | +0.20(+0.92%) |
Feb 03, 2021 | 20.90 | 21.84 | 20.87 | 21.23 | 88,760 | +0.13(+0.62%) |
Feb 02, 2021 | 22.54 | 22.54 | 21.06 | 21.10 | 199,203 | -0.61(-2.80%) |
Feb 01, 2021 | 21.76 | 22.42 | 21.60 | 21.71 | 162,423 | +0.04(+0.17%) |
Jan 29, 2021 | 21.91 | 22.32 | 21.52 | 21.67 | 174,220 | +0.04(+0.17%) |
Jan 28, 2021 | 21.80 | 21.89 | 21.11 | 21.63 | 112,519 | +0.28(+1.31%) |
Jan 27, 2021 | 21.40 | 22.40 | 20.54 | 21.35 | 163,572 | -0.13(-0.61%) |
Jan 26, 2021 | 22.66 | 22.66 | 21.30 | 21.48 | 172,988 | -0.65(-2.95%) |
Jan 25, 2021 | 22.05 | 22.59 | 21.60 | 22.14 | 85,062 | -0.17(-0.75%) |
Jan 22, 2021 | 22.05 | 22.45 | 21.50 | 22.31 | 85,291 | -0.02(-0.08%) |
Jan 21, 2021 | 22.84 | 22.89 | 22.18 | 22.32 | 78,525 | -0.28(-1.24%) |
Jan 20, 2021 | 23.30 | 23.52 | 22.28 | 22.60 | 80,594 | -0.24(-1.06%) |
Jan 19, 2021 | 23.38 | 23.49 | 22.74 | 22.85 | 61,047 | -0.08(-0.37%) |
Jan 15, 2021 | 22.81 | 23.54 | 22.46 | 22.93 | 77,478 | -0.52(-2.23%) |
Jan 14, 2021 | 23.62 | 23.87 | 23.14 | 23.45 | 67,752 | +0.53(+2.32%) |
Jan 13, 2021 | 23.61 | 23.61 | 22.71 | 22.92 | 65,979 | -0.65(-2.77%) |
Jan 12, 2021 | 23.72 | 23.83 | 23.14 | 23.58 | 45,538 | +0.54(+2.35%) |
Jan 11, 2021 | 22.69 | 23.42 | 22.44 | 23.03 | 53,564 | -0.09(-0.40%) |
Jan 08, 2021 | 23.88 | 23.88 | 22.63 | 23.13 | 49,440 | -0.68(-2.86%) |
Jan 07, 2021 | 24.57 | 24.57 | 23.39 | 23.81 | 58,233 | -0.53(-2.19%) |
Jan 06, 2021 | 23.12 | 24.75 | 23.12 | 24.34 | 104,167 | +1.86(+8.27%) |
Jan 05, 2021 | 21.68 | 22.93 | 21.68 | 22.48 | 173,505 | +0.64(+2.95%) |
Jan 04, 2021 | 22.46 | 22.95 | 21.60 | 21.84 | 64,114 | -0.44(-1.97%) |
Dec 31, 2020 | 22.28 | 22.28 | 22.28 | 67,157 | -0.13(-0.58%) | |
Dec 30, 2020 | 21.94 | 22.95 | 21.94 | 22.41 | 67,157 | +0.31(+1.40%) |
Dec 29, 2020 | 21.72 | 23.10 | 21.72 | 22.10 | 96,187 | -0.47(-2.07%) |
Dec 28, 2020 | 23.36 | 23.51 | 22.52 | 22.57 | 103,043 | -0.71(-3.05%) |
Dec 24, 2020 | 24.22 | 24.30 | 23.01 | 23.28 | 83,578 | -0.17(-0.72%) |
Dec 23, 2020 | 22.93 | 23.63 | 22.88 | 23.45 | 59,900 | +0.82(+3.63%) |
Dec 22, 2020 | 22.99 | 23.30 | 22.09 | 22.62 | 114,923 | +0.05(+0.21%) |
Dec 21, 2020 | 22.16 | 23.27 | 22.16 | 22.58 | 98,252 | -0.50(-2.19%) |
Dec 18, 2020 | 24.36 | 24.69 | 23.06 | 23.08 | 448,607 | -1.06(-4.37%) |
Dec 17, 2020 | 25.20 | 25.20 | 23.97 | 24.14 | 146,232 | -0.84(-3.37%) |
Dec 16, 2020 | 24.89 | 25.32 | 24.80 | 24.98 | 143,970 | +0.10(+0.41%) |
Dec 15, 2020 | 24.19 | 24.98 | 23.65 | 24.88 | 82,017 | +1.25(+5.30%) |
Dec 14, 2020 | 23.56 | 24.09 | 23.11 | 23.62 | 109,608 | +0.55(+2.39%) |
Dec 11, 2020 | 22.48 | 23.27 | 22.17 | 23.07 | 111,937 | +0.20(+0.86%) |
Dec 10, 2020 | 21.75 | 23.30 | 21.58 | 22.88 | 50,766 | -0.24(-1.05%) |
Dec 09, 2020 | 23.82 | 24.23 | 22.88 | 23.12 | 122,885 | -0.35(-1.47%) |
Dec 08, 2020 | 23.95 | 23.95 | 22.74 | 23.46 | 89,651 | +0.36(+1.58%) |
Dec 07, 2020 | 23.21 | 23.34 | 22.54 | 23.10 | 112,804 | -0.11(-0.48%) |
Dec 04, 2020 | 22.10 | 23.25 | 21.60 | 23.21 | 94,601 | +1.76(+8.19%) |
Dec 03, 2020 | 22.55 | 22.55 | 20.74 | 21.45 | 66,204 | -0.02(-0.09%) |
Dec 02, 2020 | 20.55 | 21.65 | 20.55 | 21.47 | 108,343 | +0.77(+3.70%) |