Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.40 | 24.40 | 24.04 | 24.06 | 23,300 | -0.65(-2.63%) |
Feb 25, 2021 | 25.36 | 25.57 | 24.68 | 24.71 | 40,776 | -0.45(-1.79%) |
Feb 24, 2021 | 25.00 | 25.18 | 24.81 | 25.16 | 19,685 | -0.34(-1.33%) |
Feb 23, 2021 | 25.28 | 25.58 | 25.06 | 25.50 | 38,515 | +0.29(+1.15%) |
Feb 22, 2021 | 25.25 | 25.39 | 25.20 | 25.21 | 39,535 | +0.68(+2.77%) |
Feb 19, 2021 | 24.59 | 24.66 | 24.41 | 24.53 | 16,300 | +0.19(+0.78%) |
Feb 18, 2021 | 24.37 | 24.43 | 24.19 | 24.34 | 11,464 | -0.38(-1.54%) |
Feb 17, 2021 | 24.51 | 24.75 | 24.48 | 24.72 | 45,275 | +0.82(+3.43%) |
Feb 16, 2021 | 24.13 | 24.29 | 23.84 | 23.90 | 37,818 | +0.57(+2.44%) |
Feb 12, 2021 | 23.33 | 23.61 | 23.33 | 23.33 | 19,200 | +0.05(+0.21%) |
Feb 11, 2021 | 23.42 | 23.49 | 23.28 | 23.28 | 8,493 | -0.14(-0.60%) |
Feb 10, 2021 | 23.55 | 23.55 | 23.23 | 23.42 | 14,458 | -0.12(-0.51%) |
Feb 09, 2021 | 23.61 | 23.70 | 23.54 | 23.54 | 24,361 | +0.12(+0.51%) |
Feb 08, 2021 | 23.21 | 23.42 | 23.16 | 23.42 | 46,339 | -0.71(-2.94%) |
Feb 05, 2021 | 23.44 | 24.13 | 23.19 | 24.13 | 50,100 | -0.09(-0.37%) |
Feb 04, 2021 | 24.31 | 24.34 | 24.13 | 24.22 | 66,174 | +0.96(+4.13%) |
Feb 03, 2021 | 23.35 | 23.42 | 23.24 | 23.26 | 29,493 | +0.23(+1.00%) |
Feb 02, 2021 | 23.01 | 23.09 | 22.93 | 23.03 | 29,109 | +0.59(+2.63%) |
Feb 01, 2021 | 22.25 | 22.44 | 22.22 | 22.44 | 22,102 | +0.52(+2.37%) |
Jan 29, 2021 | 22.21 | 22.41 | 21.88 | 21.92 | 21,600 | -0.75(-3.31%) |
Jan 28, 2021 | 22.55 | 22.87 | 22.55 | 22.67 | 21,427 | +0.33(+1.48%) |
Jan 27, 2021 | 22.04 | 22.34 | 21.90 | 22.34 | 21,929 | +0.10(+0.45%) |
Jan 26, 2021 | 22.22 | 22.28 | 22.08 | 22.24 | 39,818 | -0.26(-1.16%) |
Jan 25, 2021 | 22.78 | 22.78 | 22.31 | 22.50 | 37,541 | -0.38(-1.66%) |
Jan 22, 2021 | 23.02 | 23.05 | 22.66 | 22.88 | 34,500 | -1.04(-4.35%) |
Jan 21, 2021 | 24.00 | 24.02 | 23.75 | 23.92 | 21,774 | +0.03(+0.13%) |
Jan 20, 2021 | 23.43 | 24.05 | 23.43 | 23.89 | 43,233 | +0.48(+2.05%) |
Jan 19, 2021 | 23.22 | 23.69 | 23.12 | 23.41 | 40,016 | +0.74(+3.26%) |
Jan 15, 2021 | 22.91 | 22.97 | 22.67 | 22.67 | 31,100 | -0.52(-2.24%) |
Jan 14, 2021 | 23.16 | 23.33 | 23.14 | 23.19 | 26,527 | +0.39(+1.71%) |
Jan 13, 2021 | 22.96 | 23.00 | 22.78 | 22.80 | 18,807 | +0.01(+0.04%) |
Jan 12, 2021 | 22.94 | 23.00 | 22.79 | 22.79 | 20,819 | +0.09(+0.40%) |
Jan 11, 2021 | 22.82 | 22.96 | 22.70 | 22.70 | 22,909 | -0.18(-0.79%) |
Jan 08, 2021 | 22.93 | 23.20 | 22.76 | 22.88 | 21,200 | +0.23(+1.02%) |
Jan 07, 2021 | 22.75 | 22.75 | 22.49 | 22.65 | 28,614 | -0.04(-0.18%) |
Jan 06, 2021 | 22.74 | 23.00 | 22.69 | 22.69 | 37,046 | +0.19(+0.84%) |
Jan 05, 2021 | 22.19 | 22.50 | 22.19 | 22.50 | 42,474 | +1.19(+5.58%) |
Jan 04, 2021 | 21.23 | 21.58 | 21.23 | 21.31 | 57,743 | +0.73(+3.55%) |
Dec 31, 2020 | 20.58 | 20.58 | 20.58 | 56,004 | -0.22(-1.06%) | |
Dec 30, 2020 | 20.58 | 20.89 | 20.58 | 20.80 | 56,004 | +0.18(+0.87%) |
Dec 29, 2020 | 20.76 | 20.88 | 20.62 | 20.62 | 30,291 | -0.19(-0.91%) |
Dec 28, 2020 | 20.63 | 20.85 | 20.50 | 20.81 | 65,086 | +0.45(+2.21%) |
Dec 24, 2020 | 20.75 | 20.75 | 20.28 | 20.36 | 52,100 | -0.39(-1.88%) |
Dec 23, 2020 | 20.68 | 20.78 | 20.66 | 20.75 | 27,616 | +0.04(+0.19%) |
Dec 22, 2020 | 20.98 | 20.98 | 20.61 | 20.71 | 35,713 | -0.33(-1.57%) |
Dec 21, 2020 | 21.31 | 21.31 | 21.03 | 21.04 | 19,529 | -0.49(-2.28%) |
Dec 18, 2020 | 21.50 | 21.78 | 21.50 | 21.53 | 42,700 | +0.79(+3.81%) |
Dec 17, 2020 | 20.68 | 20.74 | 20.62 | 20.74 | 19,469 | +0.24(+1.17%) |
Dec 16, 2020 | 20.68 | 20.80 | 20.50 | 20.50 | 39,921 | -0.10(-0.49%) |
Dec 15, 2020 | 20.49 | 20.60 | 20.48 | 20.60 | 21,873 | -0.14(-0.68%) |
Dec 14, 2020 | 20.80 | 20.99 | 20.71 | 20.74 | 23,989 | -0.02(-0.10%) |
Dec 11, 2020 | 20.74 | 20.80 | 20.70 | 20.76 | 26,200 | +0.09(+0.44%) |
Dec 10, 2020 | 20.45 | 20.75 | 20.41 | 20.67 | 24,525 | +0.18(+0.88%) |
Dec 09, 2020 | 20.70 | 20.70 | 20.33 | 20.49 | 49,005 | -0.46(-2.20%) |
Dec 08, 2020 | 21.25 | 21.25 | 20.94 | 20.95 | 41,455 | -0.87(-3.99%) |
Dec 07, 2020 | 21.94 | 21.94 | 21.76 | 21.82 | 17,311 | -0.16(-0.73%) |
Dec 04, 2020 | 22.14 | 22.24 | 21.89 | 21.98 | 55,500 | -0.31(-1.39%) |
Dec 03, 2020 | 22.41 | 22.44 | 22.25 | 22.29 | 24,868 | -0.12(-0.54%) |
Dec 02, 2020 | 22.30 | 22.44 | 22.19 | 22.41 | 76,726 | -0.44(-1.93%) |