Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.23 | 26.71 | 25.71 | 26.18 | 300,050 | -0.23(-0.89%) |
Feb 25, 2021 | 27.30 | 27.35 | 26.01 | 26.41 | 320,630 | -0.62(-2.30%) |
Feb 24, 2021 | 26.65 | 27.34 | 26.65 | 27.03 | 324,132 | +0.46(+1.73%) |
Feb 23, 2021 | 26.41 | 26.93 | 26.20 | 26.57 | 304,481 | +0.37(+1.41%) |
Feb 22, 2021 | 26.08 | 26.60 | 26.08 | 26.20 | 385,151 | +0.05(+0.17%) |
Feb 19, 2021 | 25.52 | 26.22 | 25.52 | 26.16 | 332,711 | +0.95(+3.75%) |
Feb 18, 2021 | 25.50 | 25.80 | 25.15 | 25.21 | 229,174 | -0.45(-1.75%) |
Feb 17, 2021 | 25.50 | 25.99 | 25.03 | 25.66 | 170,518 | -0.19(-0.73%) |
Feb 16, 2021 | 25.65 | 26.02 | 25.41 | 25.85 | 251,351 | +0.29(+1.13%) |
Feb 12, 2021 | 25.40 | 25.99 | 25.21 | 25.57 | 192,961 | -0.13(-0.49%) |
Feb 11, 2021 | 25.77 | 26.11 | 25.36 | 25.69 | 269,442 | -0.06(-0.24%) |
Feb 10, 2021 | 25.82 | 26.20 | 25.69 | 25.75 | 199,649 | -0.14(-0.56%) |
Feb 09, 2021 | 25.56 | 25.97 | 25.28 | 25.90 | 186,645 | +0.29(+1.12%) |
Feb 08, 2021 | 25.57 | 25.61 | 25.18 | 25.61 | 405,811 | +0.28(+1.10%) |
Feb 05, 2021 | 25.51 | 25.63 | 25.13 | 25.33 | 432,246 | +0.00(+0.00%) |
Feb 04, 2021 | 24.02 | 25.39 | 23.96 | 25.33 | 394,326 | +1.37(+5.71%) |
Feb 03, 2021 | 24.03 | 24.53 | 23.71 | 23.96 | 222,184 | -0.03(-0.11%) |
Feb 02, 2021 | 23.53 | 24.18 | 23.35 | 23.99 | 279,377 | +0.63(+2.68%) |
Feb 01, 2021 | 23.15 | 23.52 | 22.65 | 23.36 | 197,720 | +0.50(+2.19%) |
Jan 29, 2021 | 22.72 | 23.31 | 22.72 | 22.86 | 1,454,261 | -0.28(-1.20%) |
Jan 28, 2021 | 23.47 | 23.49 | 22.81 | 23.14 | 451,988 | +0.19(+0.82%) |
Jan 27, 2021 | 22.81 | 23.82 | 21.93 | 22.95 | 452,596 | -1.39(-5.70%) |
Jan 26, 2021 | 25.28 | 25.37 | 24.26 | 24.34 | 247,680 | -0.62(-2.47%) |
Jan 25, 2021 | 25.04 | 25.21 | 24.45 | 24.96 | 280,194 | -0.43(-1.69%) |
Jan 22, 2021 | 24.82 | 25.46 | 24.52 | 25.39 | 293,356 | +0.26(+1.03%) |
Jan 21, 2021 | 25.90 | 25.90 | 25.12 | 25.13 | 219,258 | -0.64(-2.47%) |
Jan 20, 2021 | 25.85 | 25.91 | 25.35 | 25.76 | 232,032 | -0.08(-0.31%) |
Jan 19, 2021 | 26.09 | 26.09 | 24.85 | 25.84 | 220,471 | +0.13(+0.49%) |
Jan 15, 2021 | 25.60 | 26.04 | 25.24 | 25.72 | 231,644 | -0.31(-1.20%) |
Jan 14, 2021 | 25.90 | 26.39 | 25.72 | 26.03 | 304,102 | +0.33(+1.29%) |
Jan 13, 2021 | 25.87 | 25.88 | 25.06 | 25.70 | 194,165 | -0.22(-0.86%) |
Jan 12, 2021 | 25.64 | 26.05 | 25.32 | 25.92 | 229,754 | +0.64(+2.51%) |
Jan 11, 2021 | 24.57 | 25.34 | 24.37 | 25.29 | 229,005 | +0.63(+2.54%) |
Jan 08, 2021 | 25.52 | 25.52 | 24.12 | 24.66 | 248,525 | -0.62(-2.44%) |
Jan 07, 2021 | 24.88 | 25.42 | 24.63 | 25.28 | 270,396 | +0.61(+2.47%) |
Jan 06, 2021 | 23.80 | 25.18 | 23.80 | 24.67 | 639,834 | +1.61(+6.98%) |
Jan 05, 2021 | 22.64 | 23.46 | 22.61 | 23.06 | 479,294 | +0.28(+1.22%) |
Jan 04, 2021 | 23.04 | 23.24 | 22.52 | 22.78 | 355,903 | -0.17(-0.74%) |
Dec 31, 2020 | 22.95 | 22.95 | 22.95 | 184,989 | +0.10(+0.43%) | |
Dec 30, 2020 | 21.91 | 22.98 | 21.91 | 22.85 | 184,989 | +0.26(+1.15%) |
Dec 29, 2020 | 22.96 | 23.05 | 22.42 | 22.59 | 270,008 | -0.33(-1.44%) |
Dec 28, 2020 | 22.82 | 23.07 | 22.47 | 22.93 | 254,243 | +0.43(+1.91%) |
Dec 24, 2020 | 22.67 | 22.68 | 22.17 | 22.50 | 163,559 | -0.04(-0.16%) |
Dec 23, 2020 | 22.13 | 22.59 | 21.95 | 22.53 | 343,062 | +0.60(+2.73%) |
Dec 22, 2020 | 21.83 | 21.97 | 21.59 | 21.93 | 300,782 | +0.19(+0.86%) |
Dec 21, 2020 | 22.21 | 22.91 | 21.56 | 21.74 | 448,460 | -1.26(-5.48%) |
Dec 18, 2020 | 22.48 | 23.10 | 22.39 | 23.01 | 1,694,625 | +0.55(+2.43%) |
Dec 17, 2020 | 22.37 | 22.60 | 22.09 | 22.46 | 299,604 | +0.21(+0.97%) |
Dec 16, 2020 | 22.18 | 22.42 | 21.95 | 22.25 | 404,909 | +0.11(+0.48%) |
Dec 15, 2020 | 21.80 | 22.35 | 21.52 | 22.14 | 534,529 | +0.42(+1.94%) |
Dec 14, 2020 | 21.50 | 22.19 | 21.44 | 21.72 | 575,952 | +0.47(+2.23%) |
Dec 11, 2020 | 20.71 | 21.28 | 20.61 | 21.24 | 283,071 | +0.21(+1.02%) |
Dec 10, 2020 | 20.85 | 21.09 | 20.23 | 21.03 | 166,185 | +0.16(+0.77%) |
Dec 09, 2020 | 21.08 | 21.29 | 20.67 | 20.87 | 173,041 | -0.06(-0.30%) |
Dec 08, 2020 | 20.73 | 20.97 | 20.51 | 20.93 | 172,439 | +0.25(+1.21%) |
Dec 07, 2020 | 20.45 | 20.76 | 20.13 | 20.68 | 188,462 | +0.03(+0.13%) |
Dec 04, 2020 | 20.17 | 20.70 | 20.07 | 20.65 | 469,661 | +0.80(+4.06%) |
Dec 03, 2020 | 20.01 | 20.21 | 19.78 | 19.85 | 357,227 | -0.15(-0.76%) |
Dec 02, 2020 | 19.68 | 20.20 | 19.67 | 20.00 | 203,608 | +0.32(+1.64%) |