Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.53 | 21.78 | 20.13 | 20.13 | 72,223 | -1.11(-5.22%) |
Feb 25, 2021 | 21.71 | 21.97 | 20.97 | 21.24 | 101,919 | -0.60(-2.73%) |
Feb 24, 2021 | 22.60 | 22.60 | 21.81 | 21.83 | 115,216 | -0.79(-3.50%) |
Feb 23, 2021 | 22.02 | 22.80 | 22.02 | 22.62 | 109,238 | +0.57(+2.58%) |
Feb 22, 2021 | 23.37 | 23.37 | 21.43 | 22.06 | 294,511 | -1.39(-5.92%) |
Feb 19, 2021 | 24.54 | 24.54 | 23.40 | 23.44 | 121,911 | -1.10(-4.48%) |
Feb 18, 2021 | 23.96 | 24.85 | 23.96 | 24.54 | 53,751 | +0.39(+1.62%) |
Feb 17, 2021 | 24.07 | 24.21 | 23.65 | 24.15 | 88,378 | +0.11(+0.47%) |
Feb 16, 2021 | 25.02 | 25.02 | 23.99 | 24.04 | 156,653 | -0.86(-3.44%) |
Feb 12, 2021 | 25.34 | 25.52 | 24.51 | 24.90 | 70,828 | -0.54(-2.12%) |
Feb 11, 2021 | 25.95 | 26.10 | 25.36 | 25.44 | 35,436 | -0.46(-1.77%) |
Feb 10, 2021 | 26.16 | 26.16 | 25.45 | 25.90 | 72,801 | +0.32(+1.24%) |
Feb 09, 2021 | 25.50 | 25.81 | 24.96 | 25.58 | 68,714 | +0.11(+0.44%) |
Feb 08, 2021 | 26.28 | 26.28 | 25.22 | 25.47 | 73,206 | -0.65(-2.50%) |
Feb 05, 2021 | 26.04 | 26.45 | 25.80 | 26.12 | 40,994 | +0.41(+1.60%) |
Feb 04, 2021 | 25.14 | 25.74 | 24.94 | 25.71 | 71,643 | +0.57(+2.26%) |
Feb 03, 2021 | 25.43 | 25.54 | 24.94 | 25.14 | 49,207 | -0.23(-0.92%) |
Feb 02, 2021 | 25.03 | 26.44 | 24.87 | 25.37 | 59,082 | +0.61(+2.46%) |
Feb 01, 2021 | 24.76 | 25.35 | 24.21 | 24.76 | 34,638 | +0.36(+1.47%) |
Jan 29, 2021 | 24.54 | 25.05 | 23.96 | 24.40 | 85,530 | -0.42(-1.69%) |
Jan 28, 2021 | 24.32 | 25.83 | 24.00 | 24.82 | 130,455 | +0.85(+3.54%) |
Jan 27, 2021 | 25.23 | 25.98 | 23.60 | 23.98 | 120,042 | -2.07(-7.94%) |
Jan 26, 2021 | 26.96 | 26.96 | 25.75 | 26.04 | 104,610 | -0.86(-3.19%) |
Jan 25, 2021 | 25.07 | 26.93 | 24.99 | 26.90 | 127,391 | +1.55(+6.10%) |
Jan 22, 2021 | 24.99 | 25.58 | 24.72 | 25.36 | 27,794 | +0.12(+0.48%) |
Jan 21, 2021 | 25.72 | 25.72 | 25.09 | 25.23 | 63,812 | -0.48(-1.85%) |
Jan 20, 2021 | 25.32 | 25.88 | 24.87 | 25.71 | 81,405 | +0.45(+1.77%) |
Jan 19, 2021 | 25.99 | 25.99 | 25.14 | 25.26 | 97,394 | -0.27(-1.06%) |
Jan 15, 2021 | 24.53 | 25.74 | 24.41 | 25.53 | 185,335 | +0.72(+2.89%) |
Jan 14, 2021 | 25.35 | 25.35 | 24.38 | 24.81 | 93,372 | -0.29(-1.15%) |
Jan 13, 2021 | 23.82 | 25.30 | 23.82 | 25.10 | 145,122 | +1.36(+5.73%) |
Jan 12, 2021 | 24.10 | 24.21 | 22.85 | 23.74 | 141,079 | -0.37(-1.55%) |
Jan 11, 2021 | 24.32 | 24.74 | 23.56 | 24.12 | 58,073 | -0.69(-2.78%) |
Jan 08, 2021 | 24.25 | 24.81 | 24.15 | 24.81 | 80,916 | +0.68(+2.82%) |
Jan 07, 2021 | 25.70 | 25.72 | 24.11 | 24.12 | 117,729 | -1.08(-4.29%) |
Jan 06, 2021 | 23.77 | 25.62 | 23.77 | 25.21 | 183,608 | +1.72(+7.34%) |
Jan 05, 2021 | 23.44 | 23.72 | 22.91 | 23.48 | 101,192 | +0.06(+0.24%) |
Jan 04, 2021 | 25.63 | 25.63 | 23.03 | 23.43 | 135,850 | -1.99(-7.84%) |
Dec 31, 2020 | 25.42 | 25.42 | 25.42 | 58,987 | +1.16(+4.76%) | |
Dec 30, 2020 | 24.04 | 24.51 | 23.90 | 24.26 | 58,987 | +0.34(+1.44%) |
Dec 29, 2020 | 24.24 | 24.44 | 23.76 | 23.92 | 91,477 | -0.03(-0.11%) |
Dec 28, 2020 | 24.00 | 24.40 | 23.69 | 23.95 | 65,441 | +0.32(+1.34%) |
Dec 24, 2020 | 23.45 | 23.68 | 22.97 | 23.63 | 31,121 | +0.44(+1.89%) |
Dec 23, 2020 | 23.58 | 24.14 | 23.15 | 23.19 | 53,271 | -0.09(-0.41%) |
Dec 22, 2020 | 23.59 | 23.59 | 23.15 | 23.29 | 129,295 | -0.20(-0.84%) |
Dec 21, 2020 | 23.80 | 23.82 | 22.68 | 23.48 | 133,542 | -0.96(-3.91%) |
Dec 18, 2020 | 25.02 | 25.29 | 24.03 | 24.44 | 78,214 | -0.58(-2.30%) |
Dec 17, 2020 | 24.88 | 25.49 | 24.88 | 25.02 | 76,707 | +0.57(+2.32%) |
Dec 16, 2020 | 25.42 | 25.85 | 24.41 | 24.45 | 68,699 | -0.88(-3.48%) |
Dec 15, 2020 | 24.17 | 25.49 | 23.92 | 25.33 | 103,809 | +1.42(+5.94%) |
Dec 14, 2020 | 24.81 | 25.41 | 23.90 | 23.91 | 61,429 | -0.42(-1.72%) |
Dec 11, 2020 | 23.90 | 24.40 | 23.83 | 24.33 | 29,411 | +0.09(+0.38%) |
Dec 10, 2020 | 24.60 | 24.79 | 23.90 | 24.24 | 49,438 | -0.39(-1.58%) |
Dec 09, 2020 | 24.86 | 24.86 | 24.10 | 24.63 | 50,784 | -0.14(-0.56%) |
Dec 08, 2020 | 24.60 | 25.16 | 24.23 | 24.76 | 60,572 | -0.23(-0.93%) |
Dec 07, 2020 | 24.80 | 25.28 | 24.42 | 25.00 | 75,522 | +0.43(+1.74%) |
Dec 04, 2020 | 25.36 | 25.52 | 24.18 | 24.57 | 91,465 | -0.81(-3.18%) |
Dec 03, 2020 | 26.18 | 26.18 | 25.15 | 25.38 | 53,816 | -0.80(-3.05%) |
Dec 02, 2020 | 25.41 | 26.20 | 24.83 | 26.18 | 62,476 | +0.55(+2.14%) |