Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.04 | 24.04 | 23.37 | 23.49 | 11,344 | -0.61(-2.52%) |
Feb 25, 2021 | 25.00 | 25.00 | 24.09 | 24.09 | 8,068 | -0.50(-2.03%) |
Feb 24, 2021 | 24.10 | 24.59 | 24.10 | 24.59 | 2,712 | +0.49(+2.04%) |
Feb 23, 2021 | 24.41 | 24.47 | 24.10 | 24.10 | 3,811 | -0.08(-0.34%) |
Feb 22, 2021 | 24.18 | 24.50 | 24.03 | 24.18 | 10,158 | -0.21(-0.85%) |
Feb 19, 2021 | 24.52 | 24.60 | 24.31 | 24.39 | 3,781 | -0.27(-1.10%) |
Feb 18, 2021 | 24.79 | 24.91 | 24.56 | 24.66 | 8,104 | -0.18(-0.72%) |
Feb 17, 2021 | 24.59 | 24.84 | 24.58 | 24.84 | 1,643 | +0.15(+0.61%) |
Feb 16, 2021 | 25.00 | 25.00 | 24.50 | 24.69 | 2,871 | -0.12(-0.48%) |
Feb 12, 2021 | 24.53 | 24.95 | 24.53 | 24.81 | 4,757 | -0.02(-0.08%) |
Feb 11, 2021 | 24.81 | 24.89 | 24.77 | 24.83 | 3,706 | +0.02(+0.08%) |
Feb 10, 2021 | 24.77 | 25.17 | 24.77 | 24.81 | 13,017 | +0.11(+0.45%) |
Feb 09, 2021 | 24.65 | 24.73 | 24.09 | 24.70 | 3,666 | +0.04(+0.17%) |
Feb 08, 2021 | 24.85 | 25.23 | 24.51 | 24.66 | 5,097 | +0.08(+0.32%) |
Feb 05, 2021 | 24.81 | 24.81 | 24.37 | 24.58 | 10,002 | -0.24(-0.96%) |
Feb 04, 2021 | 24.74 | 24.95 | 24.00 | 24.82 | 10,692 | +0.24(+0.97%) |
Feb 03, 2021 | 24.62 | 24.69 | 24.52 | 24.58 | 18,454 | -0.15(-0.60%) |
Feb 02, 2021 | 24.42 | 24.92 | 24.38 | 24.73 | 24,055 | +0.59(+2.45%) |
Feb 01, 2021 | 24.33 | 24.39 | 23.96 | 24.14 | 21,858 | -0.08(-0.34%) |
Jan 29, 2021 | 24.24 | 24.39 | 24.18 | 24.22 | 14,149 | -0.05(-0.20%) |
Jan 28, 2021 | 23.96 | 24.39 | 23.96 | 24.27 | 8,677 | +0.22(+0.92%) |
Jan 27, 2021 | 24.41 | 24.41 | 23.98 | 24.04 | 63,983 | -0.56(-2.28%) |
Jan 26, 2021 | 24.76 | 24.76 | 24.59 | 24.61 | 6,005 | -0.27(-1.07%) |
Jan 25, 2021 | 25.41 | 25.41 | 24.68 | 24.87 | 10,761 | -0.27(-1.08%) |
Jan 22, 2021 | 26.18 | 26.18 | 25.14 | 25.14 | 33,788 | -1.35(-5.08%) |
Jan 21, 2021 | 26.64 | 26.93 | 26.49 | 26.49 | 1,157 | -0.42(-1.54%) |
Jan 20, 2021 | 26.77 | 26.91 | 26.64 | 26.91 | 5,708 | +0.24(+0.89%) |
Jan 19, 2021 | 26.85 | 26.96 | 26.45 | 26.67 | 4,677 | -0.11(-0.41%) |
Jan 15, 2021 | 26.54 | 26.84 | 26.50 | 26.78 | 6,464 | -0.18(-0.68%) |
Jan 14, 2021 | 26.65 | 26.98 | 26.50 | 26.96 | 11,544 | +0.31(+1.17%) |
Jan 13, 2021 | 27.09 | 27.09 | 26.50 | 26.65 | 10,711 | -0.23(-0.85%) |
Jan 12, 2021 | 26.30 | 27.14 | 26.30 | 26.88 | 36,597 | +0.52(+1.99%) |
Jan 11, 2021 | 26.64 | 26.64 | 26.29 | 26.36 | 41,028 | -0.30(-1.14%) |
Jan 08, 2021 | 27.00 | 27.00 | 26.52 | 26.66 | 9,880 | -0.07(-0.28%) |
Jan 07, 2021 | 26.96 | 27.09 | 26.41 | 26.73 | 25,798 | +0.05(+0.18%) |
Jan 06, 2021 | 26.23 | 27.13 | 26.09 | 26.68 | 53,540 | +0.38(+1.43%) |
Jan 05, 2021 | 26.02 | 26.33 | 25.82 | 26.31 | 7,542 | +0.11(+0.41%) |
Jan 04, 2021 | 26.96 | 26.96 | 25.93 | 26.20 | 16,119 | -0.35(-1.33%) |
Dec 31, 2020 | 26.55 | 26.55 | 26.55 | 4,834 | -0.20(-0.75%) | |
Dec 30, 2020 | 26.75 | 26.79 | 26.59 | 26.76 | 4,834 | +0.46(+1.75%) |
Dec 29, 2020 | 25.99 | 26.37 | 25.98 | 26.30 | 2,819 | +0.42(+1.62%) |
Dec 28, 2020 | 25.73 | 25.92 | 25.72 | 25.88 | 9,721 | +0.11(+0.44%) |
Dec 24, 2020 | 25.84 | 25.90 | 25.60 | 25.76 | 3,353 | +0.22(+0.85%) |
Dec 23, 2020 | 25.65 | 26.05 | 25.45 | 25.55 | 6,140 | +0.02(+0.09%) |
Dec 22, 2020 | 25.45 | 25.76 | 25.32 | 25.52 | 16,147 | -0.08(-0.31%) |
Dec 21, 2020 | 26.17 | 26.17 | 25.41 | 25.60 | 28,530 | -1.25(-4.66%) |
Dec 18, 2020 | 26.46 | 26.88 | 26.18 | 26.86 | 14,159 | +0.17(+0.62%) |
Dec 17, 2020 | 26.22 | 26.70 | 26.22 | 26.69 | 22,338 | +0.48(+1.84%) |
Dec 16, 2020 | 26.29 | 26.37 | 25.91 | 26.21 | 49,444 | -0.03(-0.12%) |
Dec 15, 2020 | 25.92 | 26.49 | 25.80 | 26.24 | 7,154 | +0.58(+2.26%) |
Dec 14, 2020 | 25.67 | 26.30 | 25.24 | 25.66 | 10,826 | +0.54(+2.15%) |
Dec 11, 2020 | 25.33 | 25.47 | 24.74 | 25.12 | 12,668 | -0.17(-0.68%) |
Dec 10, 2020 | 24.91 | 25.72 | 24.91 | 25.29 | 8,652 | +0.53(+2.15%) |
Dec 09, 2020 | 24.66 | 24.96 | 24.66 | 24.76 | 34,026 | +0.15(+0.62%) |
Dec 08, 2020 | 24.56 | 24.68 | 24.56 | 24.60 | 4,684 | -0.07(-0.29%) |
Dec 07, 2020 | 24.02 | 24.84 | 23.86 | 24.68 | 17,445 | +0.38(+1.58%) |
Dec 04, 2020 | 23.67 | 24.30 | 23.33 | 24.29 | 13,662 | +0.73(+3.11%) |
Dec 03, 2020 | 23.32 | 23.73 | 23.28 | 23.56 | 10,916 | +0.32(+1.36%) |
Dec 02, 2020 | 22.68 | 23.24 | 22.52 | 23.24 | 15,410 | +0.43(+1.87%) |