Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.88 | 24.06 | 23.59 | 23.90 | 360,073 | -0.21(-0.85%) |
Feb 25, 2021 | 24.74 | 24.87 | 23.72 | 24.11 | 584,437 | -1.07(-4.26%) |
Feb 24, 2021 | 24.96 | 25.20 | 24.63 | 25.18 | 365,938 | -0.66(-2.56%) |
Feb 23, 2021 | 25.82 | 26.03 | 25.53 | 25.84 | 375,511 | -0.34(-1.30%) |
Feb 22, 2021 | 26.28 | 26.47 | 25.87 | 26.18 | 485,218 | -0.48(-1.81%) |
Feb 19, 2021 | 26.71 | 26.92 | 26.60 | 26.67 | 484,942 | +0.02(+0.07%) |
Feb 18, 2021 | 26.67 | 26.69 | 26.42 | 26.65 | 319,457 | +0.04(+0.17%) |
Feb 17, 2021 | 26.34 | 26.70 | 26.17 | 26.60 | 328,664 | +0.39(+1.50%) |
Feb 16, 2021 | 26.33 | 26.49 | 26.17 | 26.21 | 434,596 | +0.07(+0.27%) |
Feb 12, 2021 | 26.17 | 26.29 | 26.09 | 26.14 | 79,482 | -0.18(-0.68%) |
Feb 11, 2021 | 26.27 | 26.48 | 26.25 | 26.32 | 291,800 | +0.13(+0.48%) |
Feb 10, 2021 | 26.26 | 26.43 | 26.08 | 26.19 | 308,129 | -0.10(-0.37%) |
Feb 09, 2021 | 26.03 | 26.30 | 26.03 | 26.29 | 303,542 | +0.37(+1.41%) |
Feb 08, 2021 | 25.94 | 25.96 | 25.74 | 25.92 | 383,493 | +0.02(+0.07%) |
Feb 05, 2021 | 25.97 | 26.04 | 25.72 | 25.91 | 524,068 | +0.13(+0.52%) |
Feb 04, 2021 | 25.66 | 25.85 | 25.50 | 25.77 | 440,563 | +0.08(+0.31%) |
Feb 03, 2021 | 25.37 | 25.82 | 25.37 | 25.69 | 270,769 | +0.63(+2.50%) |
Feb 02, 2021 | 25.13 | 25.23 | 25.02 | 25.07 | 279,693 | +0.27(+1.08%) |
Feb 01, 2021 | 24.84 | 25.00 | 24.73 | 24.80 | 477,699 | +0.95(+3.98%) |
Jan 29, 2021 | 24.23 | 24.26 | 23.85 | 23.85 | 167,348 | -0.57(-2.34%) |
Jan 28, 2021 | 24.08 | 24.47 | 24.08 | 24.42 | 546,719 | +0.58(+2.44%) |
Jan 27, 2021 | 24.00 | 24.19 | 23.57 | 23.84 | 504,040 | -1.19(-4.75%) |
Jan 26, 2021 | 25.03 | 25.21 | 24.96 | 25.03 | 269,518 | +0.06(+0.25%) |
Jan 25, 2021 | 24.81 | 25.00 | 24.56 | 24.97 | 452,134 | -0.07(-0.29%) |
Jan 22, 2021 | 24.83 | 25.18 | 24.79 | 25.04 | 336,933 | -0.16(-0.64%) |
Jan 21, 2021 | 25.40 | 25.40 | 25.05 | 25.20 | 577,320 | -0.19(-0.74%) |
Jan 20, 2021 | 25.07 | 25.43 | 25.07 | 25.39 | 357,733 | +0.47(+1.87%) |
Jan 19, 2021 | 25.15 | 25.21 | 24.83 | 24.92 | 418,118 | +0.44(+1.79%) |
Jan 15, 2021 | 24.45 | 24.68 | 24.33 | 24.48 | 303,396 | -0.80(-3.15%) |
Jan 14, 2021 | 25.23 | 25.40 | 25.15 | 25.28 | 377,932 | +0.00(+0.00%) |
Jan 13, 2021 | 25.26 | 25.48 | 25.23 | 25.28 | 315,634 | +0.21(+0.82%) |
Jan 12, 2021 | 24.83 | 25.15 | 24.81 | 25.07 | 189,270 | +0.41(+1.67%) |
Jan 11, 2021 | 24.61 | 24.92 | 24.53 | 24.66 | 310,316 | -0.51(-2.03%) |
Jan 08, 2021 | 25.19 | 25.31 | 24.98 | 25.17 | 327,542 | +0.27(+1.08%) |
Jan 07, 2021 | 24.85 | 24.96 | 24.65 | 24.90 | 734,848 | +0.19(+0.76%) |
Jan 06, 2021 | 24.38 | 24.92 | 24.38 | 24.72 | 397,888 | +0.61(+2.52%) |
Jan 05, 2021 | 23.99 | 24.17 | 23.94 | 24.11 | 332,279 | +0.21(+0.86%) |
Jan 04, 2021 | 24.33 | 24.41 | 23.90 | 23.90 | 485,507 | +0.20(+0.83%) |
Dec 31, 2020 | 23.71 | 23.71 | 23.71 | 302,888 | -0.17(-0.71%) | |
Dec 30, 2020 | 23.86 | 24.12 | 23.82 | 23.88 | 302,888 | +0.04(+0.15%) |
Dec 29, 2020 | 23.67 | 24.15 | 23.65 | 23.84 | 436,643 | +0.78(+3.37%) |
Dec 28, 2020 | 23.06 | 23.34 | 23.06 | 23.06 | 319,869 | +0.38(+1.66%) |
Dec 24, 2020 | 22.46 | 22.77 | 22.46 | 22.69 | 305,632 | +0.53(+2.38%) |
Dec 23, 2020 | 22.27 | 22.33 | 22.15 | 22.16 | 205,528 | +0.18(+0.81%) |
Dec 22, 2020 | 22.07 | 22.14 | 21.93 | 21.98 | 384,627 | +0.07(+0.33%) |
Dec 21, 2020 | 21.68 | 22.00 | 21.49 | 21.91 | 289,588 | -0.33(-1.49%) |
Dec 18, 2020 | 22.17 | 22.33 | 22.11 | 22.24 | 389,921 | +0.36(+1.64%) |
Dec 17, 2020 | 21.67 | 21.91 | 21.67 | 21.88 | 153,644 | +0.35(+1.62%) |
Dec 16, 2020 | 21.50 | 21.59 | 21.42 | 21.53 | 172,776 | -0.04(-0.21%) |
Dec 15, 2020 | 21.33 | 21.59 | 21.29 | 21.58 | 338,242 | +0.37(+1.73%) |
Dec 14, 2020 | 21.46 | 21.46 | 21.08 | 21.21 | 361,749 | -0.14(-0.64%) |
Dec 11, 2020 | 21.03 | 21.40 | 21.03 | 21.35 | 336,795 | +0.42(+2.00%) |
Dec 10, 2020 | 20.82 | 20.98 | 20.71 | 20.93 | 378,810 | -0.03(-0.13%) |
Dec 09, 2020 | 20.90 | 21.04 | 20.72 | 20.95 | 281,945 | +0.10(+0.47%) |
Dec 08, 2020 | 20.86 | 20.91 | 20.71 | 20.86 | 195,984 | +0.12(+0.56%) |
Dec 07, 2020 | 20.66 | 20.79 | 20.62 | 20.74 | 277,968 | +0.05(+0.26%) |
Dec 04, 2020 | 20.77 | 20.77 | 20.60 | 20.69 | 159,818 | -0.01(-0.04%) |
Dec 03, 2020 | 20.49 | 20.78 | 20.49 | 20.69 | 175,129 | +0.34(+1.66%) |
Dec 02, 2020 | 20.48 | 20.48 | 20.24 | 20.36 | 333,276 | -0.12(-0.61%) |