Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.05 | 22.05 | 21.00 | 21.74 | 10,524 | -0.23(-1.07%) |
Feb 25, 2021 | 22.44 | 22.44 | 21.88 | 21.98 | 7,039 | -0.52(-2.32%) |
Feb 24, 2021 | 22.62 | 22.62 | 22.48 | 22.50 | 2,770 | -0.05(-0.20%) |
Feb 23, 2021 | 22.85 | 22.89 | 22.37 | 22.55 | 13,591 | -0.31(-1.36%) |
Feb 22, 2021 | 22.83 | 22.96 | 22.77 | 22.86 | 1,789 | -0.21(-0.91%) |
Feb 19, 2021 | 23.19 | 23.19 | 23.07 | 23.07 | 4,985 | +0.09(+0.41%) |
Feb 18, 2021 | 23.06 | 23.14 | 22.85 | 22.97 | 5,973 | -0.15(-0.63%) |
Feb 17, 2021 | 22.89 | 23.13 | 22.86 | 23.12 | 3,948 | +0.29(+1.27%) |
Feb 16, 2021 | 22.80 | 22.94 | 22.75 | 22.83 | 10,239 | +0.05(+0.24%) |
Feb 12, 2021 | 22.66 | 22.80 | 22.64 | 22.77 | 2,991 | -0.06(-0.28%) |
Feb 11, 2021 | 23.04 | 23.04 | 22.84 | 22.84 | 2,040 | +0.24(+1.08%) |
Feb 10, 2021 | 22.39 | 22.62 | 22.39 | 22.59 | 2,081 | -0.23(-0.99%) |
Feb 09, 2021 | 22.62 | 22.82 | 22.62 | 22.82 | 2,546 | +0.13(+0.56%) |
Feb 08, 2021 | 22.51 | 22.75 | 22.51 | 22.69 | 5,479 | +0.27(+1.21%) |
Feb 05, 2021 | 22.28 | 22.42 | 22.27 | 22.42 | 5,096 | +0.40(+1.80%) |
Feb 04, 2021 | 21.85 | 22.02 | 21.85 | 22.02 | 8,797 | +0.36(+1.67%) |
Feb 03, 2021 | 21.70 | 21.73 | 21.66 | 21.66 | 7,679 | +0.20(+0.95%) |
Feb 02, 2021 | 21.74 | 21.76 | 21.42 | 21.46 | 10,760 | +0.03(+0.15%) |
Feb 01, 2021 | 21.36 | 21.43 | 21.18 | 21.43 | 8,708 | +0.22(+1.02%) |
Jan 29, 2021 | 21.53 | 21.76 | 21.21 | 21.21 | 8,641 | -0.27(-1.26%) |
Jan 28, 2021 | 21.71 | 21.71 | 21.21 | 21.48 | 9,292 | -0.14(-0.63%) |
Jan 27, 2021 | 21.84 | 21.84 | 21.21 | 21.62 | 5,807 | -0.40(-1.80%) |
Jan 26, 2021 | 22.10 | 22.10 | 22.01 | 22.02 | 6,168 | +0.07(+0.33%) |
Jan 25, 2021 | 21.91 | 22.31 | 21.86 | 21.94 | 10,245 | -0.17(-0.78%) |
Jan 22, 2021 | 22.11 | 22.11 | 21.74 | 22.11 | 6,203 | -0.36(-1.61%) |
Jan 21, 2021 | 22.58 | 22.58 | 21.87 | 22.48 | 6,708 | -0.14(-0.62%) |
Jan 20, 2021 | 22.57 | 22.71 | 22.57 | 22.62 | 18,262 | -0.03(-0.14%) |
Jan 19, 2021 | 22.58 | 22.65 | 22.58 | 22.65 | 4,570 | -0.23(-1.03%) |
Jan 15, 2021 | 22.94 | 22.94 | 22.88 | 22.88 | 2,215 | -0.26(-1.13%) |
Jan 14, 2021 | 22.68 | 23.14 | 22.68 | 23.14 | 2,314 | +0.45(+2.00%) |
Jan 13, 2021 | 22.63 | 22.75 | 22.55 | 22.69 | 16,258 | +0.06(+0.27%) |
Jan 12, 2021 | 22.37 | 22.63 | 22.25 | 22.63 | 11,961 | +0.26(+1.17%) |
Jan 11, 2021 | 22.58 | 22.66 | 22.19 | 22.37 | 11,929 | -0.35(-1.55%) |
Jan 08, 2021 | 22.52 | 22.72 | 22.49 | 22.72 | 2,880 | +0.20(+0.88%) |
Jan 07, 2021 | 22.59 | 22.59 | 22.14 | 22.52 | 4,475 | +0.27(+1.22%) |
Jan 06, 2021 | 22.25 | 22.76 | 22.11 | 22.25 | 14,277 | -0.05(-0.20%) |
Jan 05, 2021 | 22.23 | 22.43 | 22.23 | 22.30 | 10,363 | +0.22(+0.98%) |
Jan 04, 2021 | 21.94 | 22.37 | 21.94 | 22.08 | 7,596 | +0.35(+1.62%) |
Dec 31, 2020 | 21.73 | 21.73 | 21.73 | 5,487 | -0.14(-0.62%) | |
Dec 30, 2020 | 21.75 | 21.86 | 21.75 | 21.86 | 5,487 | +0.16(+0.75%) |
Dec 29, 2020 | 22.28 | 22.28 | 21.67 | 21.70 | 5,915 | -0.42(-1.88%) |
Dec 28, 2020 | 22.19 | 22.20 | 22.03 | 22.12 | 6,924 | -0.10(-0.43%) |
Dec 24, 2020 | 21.99 | 22.54 | 21.99 | 22.21 | 8,965 | +0.57(+2.61%) |
Dec 23, 2020 | 21.41 | 22.02 | 21.39 | 21.65 | 4,125 | +0.30(+1.39%) |
Dec 22, 2020 | 21.82 | 21.97 | 21.02 | 21.35 | 10,711 | -0.01(-0.04%) |
Dec 21, 2020 | 21.43 | 21.47 | 21.02 | 21.36 | 8,145 | -0.39(-1.78%) |
Dec 18, 2020 | 21.87 | 21.87 | 21.42 | 21.75 | 5,861 | -0.23(-1.05%) |
Dec 17, 2020 | 21.85 | 21.99 | 21.84 | 21.98 | 6,957 | -0.08(-0.36%) |
Dec 16, 2020 | 21.74 | 22.05 | 21.74 | 22.05 | 3,409 | +0.10(+0.48%) |
Dec 15, 2020 | 21.65 | 21.95 | 21.65 | 21.95 | 3,307 | +0.28(+1.28%) |
Dec 14, 2020 | 21.67 | 21.68 | 21.54 | 21.67 | 5,973 | +0.05(+0.24%) |
Dec 11, 2020 | 21.54 | 21.62 | 21.54 | 21.62 | 459 | -0.10(-0.44%) |
Dec 10, 2020 | 21.12 | 21.72 | 21.12 | 21.72 | 7,361 | +0.74(+3.50%) |
Dec 09, 2020 | 20.85 | 21.10 | 20.85 | 20.98 | 4,248 | +0.07(+0.33%) |
Dec 08, 2020 | 20.78 | 20.93 | 20.78 | 20.91 | 1,704 | +0.10(+0.48%) |
Dec 07, 2020 | 20.88 | 21.16 | 20.81 | 20.81 | 10,811 | +0.03(+0.15%) |
Dec 04, 2020 | 20.72 | 20.80 | 20.72 | 20.78 | 5,861 | +0.15(+0.74%) |
Dec 03, 2020 | 20.61 | 20.68 | 20.61 | 20.63 | 11,694 | -0.04(-0.21%) |
Dec 02, 2020 | 20.45 | 20.70 | 20.36 | 20.67 | 6,118 | +0.24(+1.15%) |