Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.21 | 22.43 | 20.19 | 21.12 | 72,870 | +0.90(+4.47%) |
Feb 25, 2021 | 21.36 | 21.71 | 20.19 | 20.21 | 38,691 | -1.14(-5.35%) |
Feb 24, 2021 | 20.60 | 21.49 | 20.39 | 21.36 | 63,927 | +1.12(+5.52%) |
Feb 23, 2021 | 20.59 | 20.87 | 19.81 | 20.24 | 89,315 | -0.90(-4.28%) |
Feb 22, 2021 | 22.07 | 22.37 | 21.14 | 21.14 | 40,595 | -1.13(-5.09%) |
Feb 19, 2021 | 22.51 | 22.97 | 21.72 | 22.28 | 26,057 | -0.17(-0.75%) |
Feb 18, 2021 | 22.70 | 22.92 | 22.36 | 22.45 | 52,456 | -0.26(-1.13%) |
Feb 17, 2021 | 23.05 | 23.20 | 21.47 | 22.70 | 92,497 | +0.09(+0.39%) |
Feb 16, 2021 | 23.18 | 23.18 | 22.18 | 22.61 | 39,073 | -0.40(-1.73%) |
Feb 12, 2021 | 22.92 | 23.21 | 22.74 | 23.01 | 27,411 | -0.11(-0.46%) |
Feb 11, 2021 | 23.94 | 24.03 | 22.84 | 23.12 | 36,386 | -0.60(-2.54%) |
Feb 10, 2021 | 24.00 | 24.09 | 23.40 | 23.72 | 34,958 | +0.03(+0.11%) |
Feb 09, 2021 | 23.18 | 24.17 | 23.18 | 23.70 | 64,863 | +0.59(+2.56%) |
Feb 08, 2021 | 23.03 | 23.35 | 22.78 | 23.10 | 43,733 | +0.36(+1.59%) |
Feb 05, 2021 | 22.52 | 22.86 | 22.37 | 22.74 | 41,213 | +0.46(+2.06%) |
Feb 04, 2021 | 21.67 | 22.49 | 21.02 | 22.28 | 36,559 | +0.66(+3.06%) |
Feb 03, 2021 | 21.67 | 21.97 | 21.02 | 21.62 | 39,533 | -0.03(-0.12%) |
Feb 02, 2021 | 21.67 | 22.08 | 20.89 | 21.65 | 46,838 | +0.13(+0.62%) |
Feb 01, 2021 | 20.41 | 21.69 | 20.36 | 21.51 | 81,038 | +1.35(+6.70%) |
Jan 29, 2021 | 20.12 | 20.63 | 19.78 | 20.16 | 69,633 | -0.47(-2.27%) |
Jan 28, 2021 | 20.52 | 20.98 | 20.12 | 20.63 | 49,841 | +0.16(+0.78%) |
Jan 27, 2021 | 21.50 | 21.76 | 19.78 | 20.47 | 101,829 | -1.47(-6.72%) |
Jan 26, 2021 | 22.97 | 22.97 | 21.66 | 21.95 | 56,325 | -0.60(-2.66%) |
Jan 25, 2021 | 22.40 | 23.39 | 22.27 | 22.55 | 62,588 | +0.44(+2.00%) |
Jan 22, 2021 | 21.73 | 22.49 | 21.47 | 22.11 | 43,251 | -0.08(-0.36%) |
Jan 21, 2021 | 22.37 | 22.37 | 21.34 | 22.19 | 59,719 | +0.04(+0.16%) |
Jan 20, 2021 | 21.33 | 23.44 | 21.33 | 22.15 | 207,121 | +0.79(+3.72%) |
Jan 19, 2021 | 21.72 | 22.16 | 21.30 | 21.36 | 54,586 | -0.03(-0.12%) |
Jan 15, 2021 | 20.59 | 21.97 | 20.42 | 21.38 | 49,365 | +0.19(+0.88%) |
Jan 14, 2021 | 21.55 | 21.67 | 21.04 | 21.20 | 33,265 | -0.21(-0.99%) |
Jan 13, 2021 | 22.11 | 22.16 | 21.05 | 21.41 | 35,227 | -0.61(-2.77%) |
Jan 12, 2021 | 21.36 | 22.36 | 20.54 | 22.02 | 45,253 | +0.75(+3.53%) |
Jan 11, 2021 | 21.71 | 22.17 | 19.83 | 21.27 | 57,098 | -0.59(-2.71%) |
Jan 08, 2021 | 22.75 | 22.79 | 21.21 | 21.86 | 42,459 | -0.79(-3.51%) |
Jan 07, 2021 | 22.20 | 22.77 | 22.04 | 22.65 | 26,875 | +0.64(+2.89%) |
Jan 06, 2021 | 21.25 | 22.50 | 21.25 | 22.02 | 68,088 | +0.97(+4.62%) |
Jan 05, 2021 | 21.08 | 21.85 | 20.92 | 21.05 | 94,957 | +0.00(+0.00%) |
Jan 04, 2021 | 20.80 | 21.26 | 20.49 | 21.05 | 94,294 | +0.52(+2.54%) |
Dec 31, 2020 | 20.53 | 20.53 | 20.53 | 56,467 | +0.42(+2.11%) | |
Dec 30, 2020 | 19.05 | 20.50 | 18.94 | 20.10 | 56,467 | +0.95(+4.93%) |
Dec 29, 2020 | 19.70 | 20.01 | 18.56 | 19.16 | 49,907 | -0.48(-2.43%) |
Dec 28, 2020 | 21.44 | 21.44 | 19.53 | 19.63 | 71,256 | -1.84(-8.56%) |
Dec 24, 2020 | 21.57 | 21.74 | 21.12 | 21.47 | 18,115 | -0.10(-0.45%) |
Dec 23, 2020 | 20.57 | 21.67 | 20.53 | 21.57 | 81,390 | +1.04(+5.08%) |
Dec 22, 2020 | 20.47 | 21.08 | 19.99 | 20.53 | 39,275 | +0.27(+1.35%) |
Dec 21, 2020 | 19.96 | 20.83 | 19.16 | 20.25 | 65,630 | -0.23(-1.12%) |
Dec 18, 2020 | 21.14 | 21.22 | 20.03 | 20.48 | 161,571 | -0.46(-2.19%) |
Dec 17, 2020 | 20.87 | 21.46 | 20.68 | 20.94 | 62,429 | +0.27(+1.28%) |
Dec 16, 2020 | 20.30 | 20.88 | 19.72 | 20.68 | 49,606 | +0.65(+3.26%) |
Dec 15, 2020 | 19.25 | 20.15 | 19.13 | 20.02 | 40,272 | +0.77(+3.99%) |
Dec 14, 2020 | 19.24 | 19.61 | 18.97 | 19.25 | 52,243 | +0.02(+0.09%) |
Dec 11, 2020 | 19.60 | 19.75 | 18.87 | 19.24 | 29,438 | -0.36(-1.85%) |
Dec 10, 2020 | 19.72 | 19.88 | 19.24 | 19.60 | 22,783 | -0.10(-0.49%) |
Dec 09, 2020 | 20.14 | 20.22 | 19.54 | 19.70 | 54,019 | -0.13(-0.67%) |
Dec 08, 2020 | 19.29 | 19.87 | 19.15 | 19.83 | 37,188 | +0.42(+2.18%) |
Dec 07, 2020 | 19.43 | 19.61 | 18.64 | 19.40 | 63,242 | +0.01(+0.05%) |
Dec 04, 2020 | 19.87 | 19.98 | 19.27 | 19.40 | 62,047 | -0.49(-2.44%) |
Dec 03, 2020 | 20.21 | 20.21 | 19.71 | 19.88 | 23,728 | -0.16(-0.79%) |
Dec 02, 2020 | 20.53 | 20.66 | 19.02 | 20.04 | 42,321 | -0.33(-1.60%) |