Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.68 | 21.93 | 20.26 | 20.26 | 71,748 | -1.12(-5.22%) |
Feb 25, 2021 | 21.86 | 22.11 | 21.11 | 21.38 | 101,248 | -0.60(-2.73%) |
Feb 24, 2021 | 22.75 | 22.75 | 21.96 | 21.98 | 114,458 | -0.80(-3.50%) |
Feb 23, 2021 | 22.16 | 22.95 | 22.16 | 22.77 | 108,519 | +0.57(+2.58%) |
Feb 22, 2021 | 23.52 | 23.52 | 21.57 | 22.20 | 292,572 | -1.40(-5.92%) |
Feb 19, 2021 | 24.70 | 24.70 | 23.55 | 23.60 | 121,108 | -1.11(-4.48%) |
Feb 18, 2021 | 24.12 | 25.02 | 24.12 | 24.71 | 53,397 | +0.39(+1.62%) |
Feb 17, 2021 | 24.23 | 24.37 | 23.80 | 24.31 | 87,796 | +0.11(+0.46%) |
Feb 16, 2021 | 25.19 | 25.19 | 24.14 | 24.20 | 155,622 | -0.86(-3.44%) |
Feb 12, 2021 | 25.50 | 25.69 | 24.67 | 25.06 | 70,362 | -0.54(-2.12%) |
Feb 11, 2021 | 26.12 | 26.27 | 25.53 | 25.61 | 35,203 | -0.46(-1.77%) |
Feb 10, 2021 | 26.34 | 26.34 | 25.62 | 26.07 | 72,322 | +0.32(+1.24%) |
Feb 09, 2021 | 25.67 | 25.98 | 25.13 | 25.75 | 68,262 | +0.11(+0.44%) |
Feb 08, 2021 | 26.45 | 26.45 | 25.38 | 25.64 | 72,725 | -0.66(-2.50%) |
Feb 05, 2021 | 26.22 | 26.63 | 25.97 | 26.29 | 40,724 | +0.41(+1.60%) |
Feb 04, 2021 | 25.31 | 25.91 | 25.10 | 25.88 | 71,171 | +0.57(+2.26%) |
Feb 03, 2021 | 25.60 | 25.71 | 25.10 | 25.31 | 48,883 | -0.23(-0.92%) |
Feb 02, 2021 | 25.19 | 26.61 | 25.04 | 25.54 | 58,694 | +0.61(+2.46%) |
Feb 01, 2021 | 24.92 | 25.51 | 24.37 | 24.93 | 34,410 | +0.36(+1.47%) |
Jan 29, 2021 | 24.70 | 25.21 | 24.12 | 24.57 | 84,968 | -0.42(-1.69%) |
Jan 28, 2021 | 24.48 | 26.00 | 24.16 | 24.99 | 129,597 | +0.85(+3.54%) |
Jan 27, 2021 | 25.40 | 26.15 | 23.76 | 24.13 | 119,252 | -2.08(-7.94%) |
Jan 26, 2021 | 27.14 | 27.14 | 25.92 | 26.22 | 103,922 | -0.86(-3.19%) |
Jan 25, 2021 | 25.23 | 27.11 | 25.16 | 27.08 | 126,553 | +1.56(+6.10%) |
Jan 22, 2021 | 25.16 | 25.75 | 24.89 | 25.52 | 27,611 | +0.12(+0.48%) |
Jan 21, 2021 | 25.89 | 25.89 | 25.26 | 25.40 | 63,392 | -0.48(-1.85%) |
Jan 20, 2021 | 25.49 | 26.05 | 25.04 | 25.88 | 80,870 | +0.45(+1.77%) |
Jan 19, 2021 | 26.16 | 26.16 | 25.31 | 25.43 | 96,753 | -0.27(-1.06%) |
Jan 15, 2021 | 24.69 | 25.91 | 24.58 | 25.70 | 184,115 | +0.72(+2.89%) |
Jan 14, 2021 | 25.51 | 25.51 | 24.54 | 24.98 | 92,758 | -0.29(-1.15%) |
Jan 13, 2021 | 23.98 | 25.47 | 23.98 | 25.27 | 144,167 | +1.37(+5.73%) |
Jan 12, 2021 | 24.26 | 24.37 | 23.00 | 23.90 | 140,151 | -0.38(-1.55%) |
Jan 11, 2021 | 24.48 | 24.90 | 23.71 | 24.28 | 57,690 | -0.69(-2.78%) |
Jan 08, 2021 | 24.41 | 24.97 | 24.31 | 24.97 | 80,383 | +0.68(+2.82%) |
Jan 07, 2021 | 25.87 | 25.89 | 24.27 | 24.28 | 116,954 | -1.09(-4.29%) |
Jan 06, 2021 | 23.93 | 25.79 | 23.93 | 25.37 | 182,400 | +1.74(+7.34%) |
Jan 05, 2021 | 23.59 | 23.88 | 23.06 | 23.64 | 100,526 | +0.06(+0.24%) |
Jan 04, 2021 | 25.80 | 25.80 | 23.19 | 23.58 | 134,956 | -2.01(-7.84%) |
Dec 31, 2020 | 25.59 | 25.59 | 25.59 | 58,599 | +1.16(+4.76%) | |
Dec 30, 2020 | 24.20 | 24.67 | 24.06 | 24.43 | 58,599 | +0.35(+1.44%) |
Dec 29, 2020 | 24.40 | 24.60 | 23.92 | 24.08 | 90,875 | -0.03(-0.11%) |
Dec 28, 2020 | 24.16 | 24.56 | 23.84 | 24.11 | 65,010 | +0.32(+1.34%) |
Dec 24, 2020 | 23.61 | 23.83 | 23.12 | 23.79 | 30,916 | +0.44(+1.89%) |
Dec 23, 2020 | 23.74 | 24.30 | 23.30 | 23.35 | 52,921 | -0.10(-0.41%) |
Dec 22, 2020 | 23.75 | 23.75 | 23.30 | 23.44 | 128,444 | -0.20(-0.83%) |
Dec 21, 2020 | 23.96 | 23.98 | 22.83 | 23.64 | 132,665 | -0.96(-3.91%) |
Dec 18, 2020 | 25.18 | 25.46 | 24.19 | 24.60 | 77,701 | -0.58(-2.30%) |
Dec 17, 2020 | 25.04 | 25.66 | 25.04 | 25.18 | 76,204 | +0.57(+2.32%) |
Dec 16, 2020 | 25.59 | 26.02 | 24.57 | 24.61 | 68,248 | -0.89(-3.48%) |
Dec 15, 2020 | 24.33 | 25.66 | 24.08 | 25.50 | 103,128 | +1.43(+5.94%) |
Dec 14, 2020 | 24.98 | 25.58 | 24.06 | 24.07 | 61,026 | -0.42(-1.72%) |
Dec 11, 2020 | 24.06 | 24.56 | 23.99 | 24.49 | 29,218 | +0.09(+0.38%) |
Dec 10, 2020 | 24.76 | 24.96 | 24.06 | 24.40 | 49,114 | -0.39(-1.58%) |
Dec 09, 2020 | 25.02 | 25.02 | 24.26 | 24.79 | 50,451 | -0.14(-0.56%) |
Dec 08, 2020 | 24.76 | 25.33 | 24.39 | 24.93 | 60,174 | -0.23(-0.93%) |
Dec 07, 2020 | 24.97 | 25.45 | 24.58 | 25.16 | 75,026 | +0.43(+1.74%) |
Dec 04, 2020 | 25.53 | 25.69 | 24.34 | 24.73 | 90,865 | -0.81(-3.18%) |
Dec 03, 2020 | 26.36 | 26.36 | 25.32 | 25.55 | 53,462 | -0.80(-3.05%) |
Dec 02, 2020 | 25.58 | 26.37 | 24.99 | 26.35 | 62,066 | +0.55(+2.14%) |