Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.91 | 24.43 | 23.49 | 23.52 | 1,671,788 | -0.58(-2.40%) |
Feb 25, 2021 | 23.14 | 24.33 | 23.02 | 24.09 | 2,549,741 | +1.01(+4.37%) |
Feb 24, 2021 | 23.51 | 23.90 | 22.73 | 23.09 | 2,518,558 | -0.10(-0.42%) |
Feb 23, 2021 | 22.67 | 23.20 | 22.33 | 23.18 | 2,521,156 | +0.12(+0.54%) |
Feb 22, 2021 | 23.74 | 23.88 | 22.98 | 23.06 | 2,303,848 | -0.86(-3.61%) |
Feb 19, 2021 | 24.03 | 24.33 | 23.81 | 23.92 | 1,533,755 | -0.10(-0.41%) |
Feb 18, 2021 | 24.14 | 24.50 | 23.56 | 24.02 | 1,661,052 | -0.25(-1.04%) |
Feb 17, 2021 | 24.86 | 24.86 | 23.63 | 24.27 | 1,970,019 | -0.63(-2.54%) |
Feb 16, 2021 | 23.50 | 24.94 | 23.17 | 24.91 | 2,991,631 | +1.60(+6.86%) |
Feb 12, 2021 | 23.80 | 24.26 | 23.22 | 23.31 | 1,908,831 | -0.44(-1.84%) |
Feb 11, 2021 | 24.79 | 25.02 | 23.17 | 23.74 | 3,715,185 | -1.10(-4.44%) |
Feb 10, 2021 | 23.97 | 24.99 | 23.86 | 24.85 | 3,373,425 | +0.88(+3.67%) |
Feb 09, 2021 | 23.96 | 24.24 | 23.57 | 23.97 | 1,851,384 | +0.06(+0.25%) |
Feb 08, 2021 | 24.30 | 24.30 | 23.60 | 23.91 | 1,459,364 | +0.28(+1.18%) |
Feb 05, 2021 | 23.48 | 24.01 | 23.28 | 23.63 | 1,488,727 | +0.15(+0.64%) |
Feb 04, 2021 | 23.68 | 23.91 | 22.68 | 23.48 | 1,897,322 | -0.11(-0.47%) |
Feb 03, 2021 | 24.35 | 24.69 | 23.38 | 23.59 | 3,422,518 | -0.33(-1.39%) |
Feb 02, 2021 | 24.86 | 25.00 | 23.81 | 23.92 | 3,196,374 | -1.42(-5.60%) |
Feb 01, 2021 | 24.18 | 25.45 | 23.88 | 25.34 | 3,438,482 | +1.60(+6.73%) |
Jan 29, 2021 | 23.52 | 23.92 | 22.98 | 23.74 | 5,196,453 | +0.70(+3.04%) |
Jan 28, 2021 | 24.37 | 25.15 | 22.59 | 23.04 | 6,955,235 | -0.42(-1.79%) |
Jan 27, 2021 | 22.35 | 23.78 | 22.32 | 23.46 | 3,795,237 | +1.07(+4.77%) |
Jan 26, 2021 | 22.50 | 22.56 | 21.89 | 22.39 | 1,287,758 | -0.09(-0.42%) |
Jan 25, 2021 | 21.26 | 22.74 | 21.00 | 22.49 | 1,818,715 | +1.25(+5.88%) |
Jan 22, 2021 | 21.19 | 21.36 | 21.03 | 21.24 | 891,201 | +0.09(+0.44%) |
Jan 21, 2021 | 21.07 | 21.29 | 21.06 | 21.14 | 465,843 | +0.05(+0.24%) |
Jan 20, 2021 | 21.24 | 21.41 | 21.03 | 21.09 | 561,982 | -0.09(-0.40%) |
Jan 19, 2021 | 21.00 | 21.31 | 20.85 | 21.18 | 1,123,923 | +0.27(+1.27%) |
Jan 15, 2021 | 21.05 | 21.11 | 20.76 | 20.91 | 619,279 | -0.18(-0.85%) |
Jan 14, 2021 | 21.09 | 21.21 | 20.73 | 21.09 | 1,147,876 | +0.08(+0.37%) |
Jan 13, 2021 | 20.81 | 21.57 | 20.68 | 21.02 | 1,584,258 | +0.29(+1.40%) |
Jan 12, 2021 | 20.73 | 21.17 | 20.55 | 20.73 | 1,937,925 | +0.14(+0.66%) |
Jan 11, 2021 | 21.80 | 21.88 | 20.52 | 20.59 | 1,838,929 | -1.33(-6.08%) |
Jan 08, 2021 | 21.89 | 22.22 | 21.61 | 21.92 | 1,177,742 | +0.03(+0.16%) |
Jan 07, 2021 | 22.24 | 22.45 | 21.79 | 21.89 | 1,200,319 | -0.31(-1.39%) |
Jan 06, 2021 | 21.61 | 22.23 | 21.43 | 22.20 | 1,689,334 | +0.68(+3.14%) |
Jan 05, 2021 | 21.65 | 21.89 | 21.46 | 21.52 | 973,918 | -0.07(-0.32%) |
Jan 04, 2021 | 21.65 | 21.80 | 20.99 | 21.59 | 861,431 | +0.07(+0.32%) |
Dec 31, 2020 | 21.52 | 21.52 | 21.52 | 640,624 | +0.29(+1.37%) | |
Dec 30, 2020 | 21.03 | 21.33 | 20.95 | 21.23 | 640,624 | +0.21(+1.02%) |
Dec 29, 2020 | 21.40 | 21.50 | 20.91 | 21.02 | 648,790 | -0.36(-1.68%) |
Dec 28, 2020 | 21.41 | 21.61 | 21.32 | 21.38 | 553,095 | -0.04(-0.20%) |
Dec 24, 2020 | 21.60 | 21.60 | 21.38 | 21.42 | 231,104 | -0.07(-0.32%) |
Dec 23, 2020 | 21.66 | 21.93 | 21.45 | 21.49 | 759,162 | -0.11(-0.51%) |
Dec 22, 2020 | 21.34 | 21.65 | 21.29 | 21.60 | 733,640 | +0.24(+1.12%) |
Dec 21, 2020 | 21.34 | 21.62 | 21.04 | 21.36 | 963,594 | +0.09(+0.44%) |
Dec 18, 2020 | 20.95 | 21.43 | 20.91 | 21.26 | 2,018,536 | +0.36(+1.72%) |
Dec 17, 2020 | 20.31 | 20.91 | 20.28 | 20.91 | 1,002,441 | +0.67(+3.30%) |
Dec 16, 2020 | 20.44 | 20.50 | 20.23 | 20.24 | 965,039 | -0.17(-0.82%) |
Dec 15, 2020 | 20.05 | 20.45 | 20.04 | 20.41 | 926,606 | +0.46(+2.29%) |
Dec 14, 2020 | 19.90 | 20.30 | 19.71 | 19.95 | 1,490,863 | +0.28(+1.43%) |
Dec 11, 2020 | 19.85 | 20.00 | 19.64 | 19.67 | 861,611 | -0.25(-1.24%) |
Dec 10, 2020 | 20.16 | 20.18 | 19.80 | 19.91 | 894,229 | -0.26(-1.27%) |
Dec 09, 2020 | 20.00 | 20.30 | 19.96 | 20.17 | 1,017,619 | -0.13(-0.63%) |
Dec 08, 2020 | 20.10 | 20.40 | 19.96 | 20.30 | 768,408 | +0.19(+0.96%) |
Dec 07, 2020 | 20.07 | 20.31 | 19.96 | 20.11 | 810,773 | +0.11(+0.53%) |
Dec 04, 2020 | 20.08 | 20.29 | 19.82 | 20.00 | 792,374 | +0.02(+0.09%) |
Dec 03, 2020 | 19.93 | 20.15 | 19.73 | 19.98 | 771,890 | +0.15(+0.73%) |
Dec 02, 2020 | 19.88 | 20.36 | 19.67 | 19.84 | 1,029,893 | -0.10(-0.51%) |