Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.83 | 24.01 | 23.54 | 23.85 | 360,829 | -0.21(-0.85%) |
Feb 25, 2021 | 24.69 | 24.82 | 23.67 | 24.06 | 585,664 | -1.07(-4.26%) |
Feb 24, 2021 | 24.91 | 25.15 | 24.58 | 25.13 | 366,706 | -0.66(-2.56%) |
Feb 23, 2021 | 25.76 | 25.98 | 25.48 | 25.79 | 376,300 | -0.34(-1.30%) |
Feb 22, 2021 | 26.23 | 26.42 | 25.82 | 26.13 | 486,237 | -0.48(-1.81%) |
Feb 19, 2021 | 26.66 | 26.86 | 26.55 | 26.61 | 485,960 | +0.02(+0.07%) |
Feb 18, 2021 | 26.61 | 26.64 | 26.36 | 26.59 | 320,127 | +0.04(+0.17%) |
Feb 17, 2021 | 26.28 | 26.65 | 26.12 | 26.55 | 329,354 | +0.39(+1.50%) |
Feb 16, 2021 | 26.27 | 26.43 | 26.11 | 26.16 | 435,509 | +0.07(+0.27%) |
Feb 12, 2021 | 26.12 | 26.24 | 26.04 | 26.08 | 79,649 | -0.18(-0.68%) |
Feb 11, 2021 | 26.22 | 26.42 | 26.20 | 26.26 | 292,413 | +0.12(+0.48%) |
Feb 10, 2021 | 26.21 | 26.38 | 26.02 | 26.14 | 308,776 | -0.10(-0.37%) |
Feb 09, 2021 | 25.98 | 26.24 | 25.98 | 26.24 | 304,180 | +0.37(+1.41%) |
Feb 08, 2021 | 25.89 | 25.91 | 25.69 | 25.87 | 384,298 | +0.02(+0.07%) |
Feb 05, 2021 | 25.91 | 25.99 | 25.66 | 25.85 | 525,169 | +0.13(+0.52%) |
Feb 04, 2021 | 25.61 | 25.80 | 25.45 | 25.72 | 441,488 | +0.08(+0.31%) |
Feb 03, 2021 | 25.32 | 25.76 | 25.32 | 25.64 | 271,338 | +0.62(+2.50%) |
Feb 02, 2021 | 25.07 | 25.17 | 24.97 | 25.01 | 280,280 | +0.27(+1.08%) |
Feb 01, 2021 | 24.79 | 24.95 | 24.68 | 24.74 | 478,702 | +0.95(+3.98%) |
Jan 29, 2021 | 24.18 | 24.21 | 23.80 | 23.80 | 167,700 | -0.57(-2.34%) |
Jan 28, 2021 | 24.03 | 24.41 | 24.03 | 24.37 | 547,867 | +0.58(+2.44%) |
Jan 27, 2021 | 23.95 | 24.14 | 23.52 | 23.79 | 505,098 | -1.19(-4.75%) |
Jan 26, 2021 | 24.98 | 25.16 | 24.91 | 24.98 | 270,084 | +0.06(+0.25%) |
Jan 25, 2021 | 24.76 | 24.95 | 24.51 | 24.91 | 453,083 | -0.07(-0.29%) |
Jan 22, 2021 | 24.78 | 25.13 | 24.74 | 24.99 | 337,640 | -0.16(-0.64%) |
Jan 21, 2021 | 25.35 | 25.35 | 24.99 | 25.15 | 578,532 | -0.19(-0.74%) |
Jan 20, 2021 | 25.01 | 25.38 | 25.01 | 25.33 | 358,484 | +0.46(+1.87%) |
Jan 19, 2021 | 25.10 | 25.16 | 24.78 | 24.87 | 418,995 | +0.44(+1.79%) |
Jan 15, 2021 | 24.40 | 24.63 | 24.28 | 24.43 | 304,033 | -0.79(-3.15%) |
Jan 14, 2021 | 25.18 | 25.35 | 25.10 | 25.23 | 378,725 | +0.00(+0.00%) |
Jan 13, 2021 | 25.21 | 25.42 | 25.17 | 25.23 | 316,296 | +0.21(+0.82%) |
Jan 12, 2021 | 24.78 | 25.09 | 24.75 | 25.02 | 189,668 | +0.41(+1.67%) |
Jan 11, 2021 | 24.56 | 24.87 | 24.48 | 24.61 | 310,967 | -0.51(-2.03%) |
Jan 08, 2021 | 25.14 | 25.25 | 24.92 | 25.12 | 328,230 | +0.27(+1.08%) |
Jan 07, 2021 | 24.80 | 24.91 | 24.60 | 24.85 | 736,391 | +0.19(+0.76%) |
Jan 06, 2021 | 24.33 | 24.87 | 24.33 | 24.66 | 398,724 | +0.61(+2.52%) |
Jan 05, 2021 | 23.94 | 24.12 | 23.89 | 24.06 | 332,977 | +0.21(+0.86%) |
Jan 04, 2021 | 24.28 | 24.36 | 23.85 | 23.85 | 486,526 | +0.20(+0.83%) |
Dec 31, 2020 | 23.66 | 23.66 | 23.66 | 303,524 | -0.17(-0.71%) | |
Dec 30, 2020 | 23.81 | 24.07 | 23.77 | 23.83 | 303,524 | +0.04(+0.15%) |
Dec 29, 2020 | 23.62 | 24.10 | 23.60 | 23.79 | 437,560 | +0.78(+3.37%) |
Dec 28, 2020 | 23.01 | 23.29 | 23.01 | 23.01 | 320,541 | +0.37(+1.66%) |
Dec 24, 2020 | 22.41 | 22.72 | 22.41 | 22.64 | 306,273 | +0.53(+2.38%) |
Dec 23, 2020 | 22.22 | 22.28 | 22.10 | 22.11 | 205,959 | +0.18(+0.81%) |
Dec 22, 2020 | 22.02 | 22.09 | 21.89 | 21.93 | 385,434 | +0.07(+0.33%) |
Dec 21, 2020 | 21.64 | 21.95 | 21.44 | 21.86 | 290,196 | -0.33(-1.49%) |
Dec 18, 2020 | 22.12 | 22.28 | 22.07 | 22.19 | 390,740 | +0.36(+1.64%) |
Dec 17, 2020 | 21.62 | 21.86 | 21.62 | 21.83 | 153,967 | +0.35(+1.62%) |
Dec 16, 2020 | 21.45 | 21.55 | 21.37 | 21.49 | 173,138 | -0.04(-0.21%) |
Dec 15, 2020 | 21.29 | 21.55 | 21.25 | 21.53 | 338,952 | +0.37(+1.73%) |
Dec 14, 2020 | 21.41 | 21.41 | 21.04 | 21.17 | 362,508 | -0.14(-0.64%) |
Dec 11, 2020 | 20.99 | 21.35 | 20.99 | 21.30 | 337,502 | +0.42(+2.00%) |
Dec 10, 2020 | 20.78 | 20.94 | 20.67 | 20.88 | 379,605 | -0.03(-0.13%) |
Dec 09, 2020 | 20.86 | 21.00 | 20.68 | 20.91 | 282,536 | +0.10(+0.47%) |
Dec 08, 2020 | 20.82 | 20.87 | 20.67 | 20.81 | 196,395 | +0.12(+0.56%) |
Dec 07, 2020 | 20.62 | 20.75 | 20.58 | 20.70 | 278,551 | +0.05(+0.26%) |
Dec 04, 2020 | 20.72 | 20.72 | 20.55 | 20.64 | 160,153 | -0.01(-0.04%) |
Dec 03, 2020 | 20.45 | 20.73 | 20.45 | 20.65 | 175,496 | +0.34(+1.66%) |
Dec 02, 2020 | 20.44 | 20.44 | 20.20 | 20.31 | 333,976 | -0.12(-0.61%) |