Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.82 | 27.08 | 25.84 | 26.18 | 1,391,442 | -0.80(-2.97%) |
Feb 25, 2021 | 24.35 | 27.08 | 24.35 | 26.98 | 1,418,960 | +3.50(+14.90%) |
Feb 24, 2021 | 22.78 | 23.53 | 22.78 | 23.48 | 613,750 | +0.58(+2.52%) |
Feb 23, 2021 | 23.17 | 23.37 | 22.50 | 22.90 | 352,947 | -0.54(-2.32%) |
Feb 22, 2021 | 23.72 | 23.80 | 23.31 | 23.45 | 670,929 | -0.38(-1.59%) |
Feb 19, 2021 | 23.31 | 23.91 | 23.20 | 23.83 | 464,355 | +0.65(+2.79%) |
Feb 18, 2021 | 23.58 | 23.58 | 22.96 | 23.18 | 575,838 | -0.61(-2.57%) |
Feb 17, 2021 | 23.70 | 23.82 | 23.39 | 23.79 | 319,437 | -0.06(-0.25%) |
Feb 16, 2021 | 24.35 | 24.52 | 23.84 | 23.85 | 282,283 | -0.37(-1.53%) |
Feb 12, 2021 | 24.02 | 24.24 | 23.73 | 24.22 | 249,868 | +0.15(+0.61%) |
Feb 11, 2021 | 23.79 | 24.13 | 23.63 | 24.08 | 284,379 | +0.34(+1.45%) |
Feb 10, 2021 | 24.14 | 24.31 | 23.57 | 23.73 | 517,245 | -0.25(-1.04%) |
Feb 09, 2021 | 23.22 | 24.07 | 23.07 | 23.98 | 987,499 | +0.93(+4.04%) |
Feb 08, 2021 | 23.48 | 23.48 | 22.48 | 23.05 | 1,213,443 | -0.28(-1.18%) |
Feb 05, 2021 | 23.03 | 23.38 | 22.75 | 23.33 | 921,287 | +0.51(+2.23%) |
Feb 04, 2021 | 22.40 | 22.87 | 22.17 | 22.82 | 786,859 | +0.59(+2.68%) |
Feb 03, 2021 | 21.97 | 22.52 | 21.97 | 22.22 | 901,827 | +0.32(+1.46%) |
Feb 02, 2021 | 22.15 | 22.27 | 21.72 | 21.90 | 655,619 | -0.05(-0.24%) |
Feb 01, 2021 | 21.66 | 22.19 | 21.66 | 21.96 | 415,880 | +0.47(+2.21%) |
Jan 29, 2021 | 22.39 | 22.39 | 21.39 | 21.48 | 891,822 | -1.04(-4.63%) |
Jan 28, 2021 | 21.95 | 22.64 | 21.78 | 22.53 | 647,766 | +0.62(+2.83%) |
Jan 27, 2021 | 22.07 | 22.37 | 21.76 | 21.90 | 743,240 | -0.52(-2.31%) |
Jan 26, 2021 | 22.76 | 22.81 | 22.09 | 22.42 | 289,473 | -0.18(-0.80%) |
Jan 25, 2021 | 22.51 | 22.96 | 22.36 | 22.60 | 571,675 | +0.03(+0.11%) |
Jan 22, 2021 | 22.66 | 22.67 | 22.27 | 22.58 | 647,870 | -0.29(-1.28%) |
Jan 21, 2021 | 23.54 | 23.54 | 22.78 | 22.87 | 378,540 | -0.61(-2.61%) |
Jan 20, 2021 | 23.75 | 24.02 | 23.45 | 23.48 | 356,088 | -0.19(-0.80%) |
Jan 19, 2021 | 23.50 | 23.85 | 23.39 | 23.67 | 648,836 | +0.32(+1.37%) |
Jan 15, 2021 | 23.84 | 23.89 | 23.22 | 23.35 | 283,276 | -0.69(-2.87%) |
Jan 14, 2021 | 24.07 | 24.32 | 23.90 | 24.04 | 385,908 | +0.25(+1.05%) |
Jan 13, 2021 | 23.79 | 23.88 | 23.21 | 23.79 | 464,413 | -0.07(-0.29%) |
Jan 12, 2021 | 23.99 | 24.01 | 23.58 | 23.86 | 562,951 | -0.09(-0.36%) |
Jan 11, 2021 | 24.35 | 24.53 | 23.84 | 23.95 | 433,502 | -0.62(-2.53%) |
Jan 08, 2021 | 24.99 | 25.00 | 24.26 | 24.57 | 250,100 | -0.25(-1.01%) |
Jan 07, 2021 | 24.78 | 24.90 | 24.60 | 24.82 | 253,453 | +0.13(+0.52%) |
Jan 06, 2021 | 24.27 | 24.98 | 24.24 | 24.69 | 308,780 | +0.50(+2.07%) |
Jan 05, 2021 | 23.47 | 24.37 | 23.47 | 24.19 | 207,515 | +0.60(+2.56%) |
Jan 04, 2021 | 24.22 | 24.31 | 23.32 | 23.59 | 283,591 | -0.56(-2.32%) |
Dec 31, 2020 | 24.15 | 24.15 | 24.15 | 237,798 | +0.03(+0.14%) | |
Dec 30, 2020 | 24.29 | 24.50 | 24.07 | 24.11 | 237,798 | +0.02(+0.07%) |
Dec 29, 2020 | 24.11 | 24.24 | 23.71 | 24.09 | 230,724 | +0.17(+0.72%) |
Dec 28, 2020 | 24.43 | 24.50 | 23.92 | 23.92 | 137,836 | -0.41(-1.67%) |
Dec 24, 2020 | 24.25 | 24.34 | 24.01 | 24.33 | 87,929 | +0.16(+0.68%) |
Dec 23, 2020 | 24.42 | 24.72 | 24.07 | 24.16 | 543,278 | -0.11(-0.46%) |
Dec 22, 2020 | 24.34 | 24.43 | 23.75 | 24.28 | 637,089 | +0.08(+0.32%) |
Dec 21, 2020 | 23.83 | 24.35 | 23.44 | 24.20 | 430,036 | +0.04(+0.18%) |
Dec 18, 2020 | 23.39 | 24.21 | 23.39 | 24.15 | 509,248 | +0.71(+3.01%) |
Dec 17, 2020 | 23.60 | 23.60 | 23.14 | 23.45 | 285,104 | -0.08(-0.33%) |
Dec 16, 2020 | 24.06 | 24.21 | 23.34 | 23.53 | 550,862 | -0.40(-1.66%) |
Dec 15, 2020 | 23.29 | 23.93 | 23.16 | 23.92 | 428,093 | +0.62(+2.66%) |
Dec 14, 2020 | 23.41 | 23.64 | 23.27 | 23.30 | 344,270 | -0.03(-0.11%) |
Dec 11, 2020 | 23.99 | 24.08 | 23.30 | 23.33 | 418,998 | -0.87(-3.60%) |
Dec 10, 2020 | 23.94 | 24.33 | 23.82 | 24.20 | 526,062 | +0.20(+0.83%) |
Dec 09, 2020 | 23.84 | 24.13 | 23.72 | 24.00 | 930,444 | +0.35(+1.49%) |
Dec 08, 2020 | 23.44 | 23.78 | 23.43 | 23.65 | 593,517 | +0.09(+0.37%) |
Dec 07, 2020 | 23.64 | 23.65 | 23.18 | 23.56 | 473,990 | -0.14(-0.58%) |
Dec 04, 2020 | 24.37 | 24.40 | 23.55 | 23.70 | 649,378 | -0.55(-2.28%) |
Dec 03, 2020 | 23.03 | 24.28 | 22.92 | 24.25 | 1,326,670 | +1.27(+5.51%) |
Dec 02, 2020 | 22.76 | 23.03 | 22.60 | 22.98 | 269,239 | +0.05(+0.23%) |