Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.20 | 23.48 | 22.75 | 23.28 | 276,600 | +0.12(+0.52%) |
Feb 25, 2021 | 23.79 | 24.00 | 22.86 | 23.16 | 610,950 | -0.79(-3.30%) |
Feb 24, 2021 | 24.23 | 24.40 | 23.77 | 23.95 | 271,866 | -0.56(-2.28%) |
Feb 23, 2021 | 23.98 | 24.51 | 22.69 | 24.51 | 793,892 | +0.18(+0.74%) |
Feb 22, 2021 | 24.58 | 24.88 | 24.15 | 24.33 | 418,661 | -0.44(-1.78%) |
Feb 19, 2021 | 24.25 | 24.97 | 23.90 | 24.77 | 642,600 | +0.73(+3.04%) |
Feb 18, 2021 | 24.18 | 24.18 | 23.33 | 24.04 | 422,078 | -0.14(-0.58%) |
Feb 17, 2021 | 24.30 | 24.44 | 23.66 | 24.18 | 418,200 | -0.09(-0.37%) |
Feb 16, 2021 | 24.43 | 24.58 | 23.66 | 24.27 | 545,285 | +0.07(+0.29%) |
Feb 12, 2021 | 24.25 | 24.44 | 23.63 | 24.20 | 505,400 | -0.05(-0.21%) |
Feb 11, 2021 | 25.04 | 25.22 | 24.12 | 24.25 | 552,154 | -0.73(-2.92%) |
Feb 10, 2021 | 25.44 | 25.50 | 24.42 | 24.98 | 304,769 | -0.36(-1.42%) |
Feb 09, 2021 | 24.80 | 25.35 | 24.53 | 25.34 | 396,620 | +0.55(+2.22%) |
Feb 08, 2021 | 25.70 | 25.78 | 24.51 | 24.79 | 524,914 | -0.44(-1.74%) |
Feb 05, 2021 | 25.88 | 26.00 | 25.09 | 25.23 | 174,800 | -0.49(-1.91%) |
Feb 04, 2021 | 25.00 | 25.78 | 25.00 | 25.72 | 271,544 | +0.83(+3.33%) |
Feb 03, 2021 | 25.05 | 25.34 | 23.92 | 24.89 | 868,074 | -0.09(-0.36%) |
Feb 02, 2021 | 24.27 | 25.22 | 24.27 | 24.98 | 720,693 | +0.95(+3.95%) |
Feb 01, 2021 | 24.57 | 24.58 | 23.11 | 24.03 | 611,204 | +0.17(+0.71%) |
Jan 29, 2021 | 25.00 | 25.38 | 23.53 | 23.86 | 540,200 | -0.90(-3.63%) |
Jan 28, 2021 | 24.20 | 24.88 | 24.16 | 24.76 | 798,512 | +0.72(+3.00%) |
Jan 27, 2021 | 24.80 | 24.95 | 24.00 | 24.04 | 435,591 | -1.03(-4.11%) |
Jan 26, 2021 | 25.53 | 25.69 | 25.04 | 25.07 | 326,983 | -0.33(-1.30%) |
Jan 25, 2021 | 26.16 | 26.63 | 25.01 | 25.40 | 438,322 | -0.62(-2.38%) |
Jan 22, 2021 | 26.68 | 26.90 | 25.82 | 26.02 | 250,300 | -0.43(-1.63%) |
Jan 21, 2021 | 27.00 | 27.25 | 26.20 | 26.45 | 347,471 | -0.27(-1.01%) |
Jan 20, 2021 | 26.93 | 27.38 | 26.35 | 26.72 | 494,920 | +0.57(+2.18%) |
Jan 19, 2021 | 26.34 | 26.71 | 25.80 | 26.15 | 315,001 | -0.19(-0.72%) |
Jan 15, 2021 | 26.34 | 26.56 | 26.01 | 26.34 | 194,500 | -0.07(-0.27%) |
Jan 14, 2021 | 26.43 | 27.00 | 26.16 | 26.41 | 394,542 | -0.18(-0.68%) |
Jan 13, 2021 | 26.03 | 26.89 | 26.01 | 26.59 | 520,583 | +0.25(+0.95%) |
Jan 12, 2021 | 26.12 | 26.56 | 25.82 | 26.34 | 280,639 | +0.09(+0.34%) |
Jan 11, 2021 | 26.35 | 26.54 | 25.40 | 26.25 | 600,143 | -0.26(-0.98%) |
Jan 08, 2021 | 25.08 | 26.66 | 25.00 | 26.51 | 648,900 | +1.41(+5.62%) |
Jan 07, 2021 | 24.59 | 25.19 | 24.21 | 25.10 | 539,473 | +1.00(+4.15%) |
Jan 06, 2021 | 25.16 | 25.16 | 24.06 | 24.10 | 494,488 | -1.10(-4.37%) |
Jan 05, 2021 | 25.14 | 25.73 | 24.95 | 25.20 | 294,156 | +0.14(+0.56%) |
Jan 04, 2021 | 27.00 | 27.02 | 25.06 | 25.06 | 782,611 | -1.94(-7.19%) |
Dec 31, 2020 | 27.00 | 27.00 | 27.00 | 511,681 | +0.36(+1.35%) | |
Dec 30, 2020 | 27.03 | 27.54 | 26.60 | 26.64 | 511,681 | -0.59(-2.17%) |
Dec 29, 2020 | 27.78 | 27.90 | 26.87 | 27.23 | 330,293 | -0.52(-1.87%) |
Dec 28, 2020 | 27.70 | 27.89 | 26.89 | 27.75 | 396,494 | +0.13(+0.47%) |
Dec 24, 2020 | 27.60 | 27.81 | 27.12 | 27.62 | 157,100 | +0.03(+0.11%) |
Dec 23, 2020 | 30.20 | 30.37 | 27.35 | 27.59 | 819,722 | -2.65(-8.76%) |
Dec 22, 2020 | 28.28 | 30.42 | 28.25 | 30.24 | 540,624 | +2.03(+7.20%) |
Dec 21, 2020 | 28.00 | 28.36 | 27.25 | 28.21 | 489,867 | +0.13(+0.46%) |
Dec 18, 2020 | 27.18 | 28.65 | 26.92 | 28.08 | 3,070,600 | +1.20(+4.46%) |
Dec 17, 2020 | 27.50 | 28.60 | 26.85 | 26.88 | 667,754 | -0.02(-0.07%) |
Dec 16, 2020 | 26.44 | 27.25 | 26.22 | 26.90 | 362,145 | +0.53(+2.01%) |
Dec 15, 2020 | 27.13 | 27.52 | 26.28 | 26.37 | 723,796 | -0.67(-2.48%) |
Dec 14, 2020 | 26.87 | 27.60 | 26.85 | 27.04 | 529,462 | +0.95(+3.64%) |
Dec 11, 2020 | 25.47 | 26.33 | 25.29 | 26.09 | 643,900 | +0.65(+2.56%) |
Dec 10, 2020 | 25.32 | 25.63 | 24.51 | 25.44 | 645,502 | -0.20(-0.78%) |
Dec 09, 2020 | 26.02 | 26.49 | 25.64 | 25.64 | 479,293 | -0.48(-1.84%) |
Dec 08, 2020 | 26.50 | 27.23 | 25.87 | 26.12 | 474,816 | -0.50(-1.88%) |
Dec 07, 2020 | 27.43 | 27.68 | 26.09 | 26.62 | 447,318 | -0.86(-3.13%) |
Dec 04, 2020 | 28.34 | 28.40 | 27.10 | 27.48 | 357,700 | -0.78(-2.76%) |
Dec 03, 2020 | 28.56 | 28.66 | 27.87 | 28.26 | 187,770 | -0.32(-1.12%) |
Dec 02, 2020 | 28.06 | 28.79 | 27.71 | 28.58 | 284,640 | +0.19(+0.67%) |