Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.49 | 26.98 | 25.97 | 26.44 | 297,068 | -0.24(-0.89%) |
Feb 25, 2021 | 27.58 | 27.62 | 26.27 | 26.68 | 317,443 | -0.63(-2.30%) |
Feb 24, 2021 | 26.92 | 27.61 | 26.92 | 27.30 | 320,911 | +0.46(+1.73%) |
Feb 23, 2021 | 26.68 | 27.20 | 26.46 | 26.84 | 301,454 | +0.37(+1.41%) |
Feb 22, 2021 | 26.34 | 26.87 | 26.34 | 26.47 | 381,323 | +0.05(+0.17%) |
Feb 19, 2021 | 25.78 | 26.49 | 25.78 | 26.42 | 329,404 | +0.95(+3.75%) |
Feb 18, 2021 | 25.76 | 26.06 | 25.40 | 25.47 | 226,896 | -0.45(-1.75%) |
Feb 17, 2021 | 25.76 | 26.25 | 25.28 | 25.92 | 168,823 | -0.19(-0.73%) |
Feb 16, 2021 | 25.90 | 26.28 | 25.67 | 26.11 | 248,853 | +0.29(+1.13%) |
Feb 12, 2021 | 25.66 | 26.25 | 25.46 | 25.82 | 191,043 | -0.13(-0.49%) |
Feb 11, 2021 | 26.03 | 26.37 | 25.61 | 25.95 | 266,764 | -0.06(-0.24%) |
Feb 10, 2021 | 26.08 | 26.46 | 25.94 | 26.01 | 197,665 | -0.15(-0.56%) |
Feb 09, 2021 | 25.81 | 26.23 | 25.53 | 26.16 | 184,790 | +0.29(+1.12%) |
Feb 08, 2021 | 25.82 | 25.87 | 25.43 | 25.87 | 401,778 | +0.28(+1.10%) |
Feb 05, 2021 | 25.77 | 25.89 | 25.38 | 25.59 | 427,950 | +0.00(+0.00%) |
Feb 04, 2021 | 24.26 | 25.64 | 24.20 | 25.59 | 390,407 | +1.38(+5.71%) |
Feb 03, 2021 | 24.27 | 24.78 | 23.95 | 24.20 | 219,976 | -0.03(-0.11%) |
Feb 02, 2021 | 23.77 | 24.42 | 23.58 | 24.23 | 276,600 | +0.63(+2.68%) |
Feb 01, 2021 | 23.38 | 23.75 | 22.88 | 23.60 | 195,755 | +0.51(+2.19%) |
Jan 29, 2021 | 22.95 | 23.55 | 22.94 | 23.09 | 1,439,807 | -0.28(-1.20%) |
Jan 28, 2021 | 23.71 | 23.72 | 23.04 | 23.37 | 447,495 | +0.19(+0.82%) |
Jan 27, 2021 | 23.04 | 24.06 | 22.15 | 23.18 | 448,098 | -1.40(-5.70%) |
Jan 26, 2021 | 25.53 | 25.63 | 24.50 | 24.58 | 245,218 | -0.62(-2.47%) |
Jan 25, 2021 | 25.29 | 25.46 | 24.69 | 25.21 | 277,409 | -0.43(-1.69%) |
Jan 22, 2021 | 25.07 | 25.71 | 24.76 | 25.64 | 290,440 | +0.26(+1.03%) |
Jan 21, 2021 | 26.16 | 26.16 | 25.37 | 25.38 | 217,079 | -0.64(-2.47%) |
Jan 20, 2021 | 26.11 | 26.17 | 25.60 | 26.02 | 229,726 | -0.08(-0.31%) |
Jan 19, 2021 | 26.35 | 26.35 | 25.10 | 26.10 | 218,280 | +0.13(+0.49%) |
Jan 15, 2021 | 25.86 | 26.30 | 25.50 | 25.97 | 229,342 | -0.32(-1.20%) |
Jan 14, 2021 | 26.16 | 26.66 | 25.97 | 26.29 | 301,080 | +0.33(+1.29%) |
Jan 13, 2021 | 26.13 | 26.14 | 25.31 | 25.96 | 192,235 | -0.23(-0.86%) |
Jan 12, 2021 | 25.90 | 26.31 | 25.58 | 26.18 | 227,471 | +0.64(+2.51%) |
Jan 11, 2021 | 24.82 | 25.59 | 24.61 | 25.54 | 226,729 | +0.63(+2.54%) |
Jan 08, 2021 | 25.78 | 25.78 | 24.37 | 24.91 | 246,055 | -0.62(-2.44%) |
Jan 07, 2021 | 25.13 | 25.68 | 24.88 | 25.53 | 267,709 | +0.61(+2.47%) |
Jan 06, 2021 | 24.04 | 25.43 | 24.04 | 24.92 | 633,475 | +1.63(+6.98%) |
Jan 05, 2021 | 22.87 | 23.70 | 22.84 | 23.29 | 474,531 | +0.28(+1.22%) |
Jan 04, 2021 | 23.27 | 23.47 | 22.75 | 23.01 | 352,366 | -0.17(-0.74%) |
Dec 31, 2020 | 23.18 | 23.18 | 23.18 | 183,150 | +0.10(+0.43%) | |
Dec 30, 2020 | 22.13 | 23.21 | 22.13 | 23.08 | 183,150 | +0.26(+1.15%) |
Dec 29, 2020 | 23.19 | 23.28 | 22.64 | 22.82 | 267,325 | -0.33(-1.44%) |
Dec 28, 2020 | 23.05 | 23.30 | 22.69 | 23.16 | 251,716 | +0.43(+1.91%) |
Dec 24, 2020 | 22.90 | 22.91 | 22.40 | 22.72 | 161,934 | -0.04(-0.16%) |
Dec 23, 2020 | 22.35 | 22.81 | 22.17 | 22.76 | 339,653 | +0.61(+2.73%) |
Dec 22, 2020 | 22.05 | 22.19 | 21.81 | 22.15 | 297,792 | +0.19(+0.86%) |
Dec 21, 2020 | 22.43 | 23.14 | 21.78 | 21.96 | 444,003 | -1.27(-5.48%) |
Dec 18, 2020 | 22.70 | 23.33 | 22.61 | 23.24 | 1,677,783 | +0.55(+2.43%) |
Dec 17, 2020 | 22.60 | 22.83 | 22.32 | 22.69 | 296,627 | +0.22(+0.96%) |
Dec 16, 2020 | 22.41 | 22.64 | 22.17 | 22.47 | 400,884 | +0.11(+0.48%) |
Dec 15, 2020 | 22.02 | 22.58 | 21.74 | 22.36 | 529,216 | +0.42(+1.94%) |
Dec 14, 2020 | 21.72 | 22.41 | 21.66 | 21.94 | 570,228 | +0.48(+2.23%) |
Dec 11, 2020 | 20.91 | 21.49 | 20.82 | 21.46 | 280,257 | +0.22(+1.02%) |
Dec 10, 2020 | 21.06 | 21.30 | 20.43 | 21.24 | 164,534 | +0.16(+0.77%) |
Dec 09, 2020 | 21.29 | 21.50 | 20.88 | 21.08 | 171,321 | -0.06(-0.30%) |
Dec 08, 2020 | 20.93 | 21.18 | 20.72 | 21.14 | 170,725 | +0.25(+1.21%) |
Dec 07, 2020 | 20.65 | 20.97 | 20.33 | 20.89 | 186,589 | +0.03(+0.13%) |
Dec 04, 2020 | 20.37 | 20.91 | 20.27 | 20.86 | 464,993 | +0.81(+4.06%) |
Dec 03, 2020 | 20.21 | 20.41 | 19.98 | 20.05 | 353,677 | -0.15(-0.76%) |
Dec 02, 2020 | 19.88 | 20.40 | 19.87 | 20.20 | 201,585 | +0.33(+1.64%) |