Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.62 | 22.32 | 21.32 | 21.32 | 35,737 | -0.17(-0.81%) |
Feb 25, 2021 | 22.68 | 22.68 | 21.49 | 21.50 | 24,549 | -1.01(-4.51%) |
Feb 24, 2021 | 22.33 | 22.87 | 22.28 | 22.51 | 27,688 | +0.36(+1.61%) |
Feb 23, 2021 | 21.54 | 22.49 | 21.54 | 22.15 | 17,778 | +0.56(+2.57%) |
Feb 22, 2021 | 21.56 | 21.72 | 21.08 | 21.60 | 56,744 | +0.39(+1.84%) |
Feb 19, 2021 | 20.84 | 21.30 | 20.84 | 21.21 | 17,868 | +0.34(+1.62%) |
Feb 18, 2021 | 20.86 | 21.15 | 20.86 | 20.87 | 39,536 | -0.36(-1.72%) |
Feb 17, 2021 | 21.64 | 21.64 | 21.08 | 21.23 | 20,343 | -0.29(-1.37%) |
Feb 16, 2021 | 21.53 | 21.64 | 21.30 | 21.53 | 26,468 | +0.14(+0.65%) |
Feb 12, 2021 | 21.33 | 21.39 | 21.11 | 21.39 | 19,136 | -0.05(-0.24%) |
Feb 11, 2021 | 21.25 | 21.72 | 21.25 | 21.44 | 25,269 | +0.19(+0.90%) |
Feb 10, 2021 | 21.13 | 21.43 | 21.10 | 21.25 | 36,620 | +0.42(+2.00%) |
Feb 09, 2021 | 21.91 | 22.05 | 20.60 | 20.84 | 166,799 | -1.13(-5.16%) |
Feb 08, 2021 | 21.76 | 21.97 | 21.33 | 21.97 | 18,810 | +0.69(+3.23%) |
Feb 05, 2021 | 21.05 | 21.49 | 21.01 | 21.28 | 21,531 | +0.15(+0.73%) |
Feb 04, 2021 | 20.47 | 21.13 | 20.47 | 21.13 | 15,496 | +0.95(+4.73%) |
Feb 03, 2021 | 19.99 | 20.47 | 19.91 | 20.17 | 34,486 | +0.14(+0.69%) |
Feb 02, 2021 | 20.41 | 20.58 | 20.02 | 20.04 | 34,181 | -0.09(-0.43%) |
Feb 01, 2021 | 20.58 | 21.30 | 20.11 | 20.12 | 24,769 | -0.38(-1.84%) |
Jan 29, 2021 | 21.51 | 21.57 | 20.50 | 20.50 | 24,208 | -1.01(-4.71%) |
Jan 28, 2021 | 22.30 | 22.30 | 21.51 | 21.51 | 13,671 | -0.61(-2.76%) |
Jan 27, 2021 | 22.12 | 22.44 | 21.88 | 22.12 | 54,473 | -0.27(-1.19%) |
Jan 26, 2021 | 22.43 | 22.51 | 22.26 | 22.39 | 15,792 | -0.08(-0.34%) |
Jan 25, 2021 | 22.20 | 22.57 | 21.91 | 22.47 | 23,706 | -0.01(-0.04%) |
Jan 22, 2021 | 21.85 | 22.62 | 21.85 | 22.48 | 19,669 | +0.45(+2.03%) |
Jan 21, 2021 | 22.30 | 22.61 | 22.03 | 22.03 | 16,084 | -0.52(-2.29%) |
Jan 20, 2021 | 22.95 | 22.95 | 22.41 | 22.55 | 17,262 | -0.40(-1.72%) |
Jan 19, 2021 | 23.05 | 23.11 | 22.68 | 22.94 | 24,545 | +0.17(+0.74%) |
Jan 15, 2021 | 22.56 | 22.84 | 22.36 | 22.77 | 48,649 | -0.03(-0.13%) |
Jan 14, 2021 | 22.52 | 22.98 | 22.52 | 22.80 | 36,648 | +0.38(+1.69%) |
Jan 13, 2021 | 22.31 | 22.61 | 22.17 | 22.43 | 35,139 | +0.10(+0.46%) |
Jan 12, 2021 | 22.06 | 22.34 | 21.91 | 22.32 | 12,207 | +0.41(+1.88%) |
Jan 11, 2021 | 21.71 | 22.06 | 21.71 | 21.91 | 14,946 | +0.08(+0.35%) |
Jan 08, 2021 | 21.82 | 22.01 | 21.48 | 21.83 | 17,923 | -0.27(-1.21%) |
Jan 07, 2021 | 21.98 | 22.31 | 21.95 | 22.10 | 22,838 | +0.22(+1.02%) |
Jan 06, 2021 | 20.84 | 22.00 | 20.84 | 21.88 | 53,435 | +1.33(+6.48%) |
Jan 05, 2021 | 20.62 | 20.73 | 20.49 | 20.54 | 17,775 | +0.15(+0.72%) |
Jan 04, 2021 | 20.55 | 20.83 | 20.36 | 20.40 | 16,614 | -0.16(-0.79%) |
Dec 31, 2020 | 20.56 | 20.56 | 20.56 | 11,573 | -0.17(-0.83%) | |
Dec 30, 2020 | 20.59 | 20.83 | 20.53 | 20.73 | 11,573 | +0.20(+0.96%) |
Dec 29, 2020 | 20.80 | 20.80 | 20.36 | 20.53 | 27,387 | +0.05(+0.25%) |
Dec 28, 2020 | 20.72 | 20.72 | 20.36 | 20.48 | 38,100 | -0.05(-0.25%) |
Dec 24, 2020 | 20.75 | 20.75 | 20.38 | 20.53 | 6,311 | -0.02(-0.08%) |
Dec 23, 2020 | 20.23 | 20.65 | 20.23 | 20.55 | 25,917 | +0.14(+0.67%) |
Dec 22, 2020 | 20.23 | 20.50 | 20.23 | 20.41 | 21,230 | +0.05(+0.25%) |
Dec 21, 2020 | 20.51 | 20.51 | 20.18 | 20.36 | 14,268 | -0.17(-0.83%) |
Dec 18, 2020 | 21.10 | 21.11 | 20.53 | 20.53 | 87,423 | -0.53(-2.52%) |
Dec 17, 2020 | 21.11 | 21.12 | 20.64 | 21.06 | 20,070 | +0.21(+0.98%) |
Dec 16, 2020 | 21.34 | 21.39 | 20.85 | 20.86 | 25,411 | -0.29(-1.38%) |
Dec 15, 2020 | 19.76 | 21.75 | 19.76 | 21.15 | 181,500 | +1.45(+7.34%) |
Dec 14, 2020 | 19.90 | 20.15 | 19.70 | 19.70 | 20,805 | -0.16(-0.82%) |
Dec 11, 2020 | 19.90 | 20.01 | 19.78 | 19.87 | 22,089 | -0.21(-1.02%) |
Dec 10, 2020 | 20.03 | 20.09 | 19.74 | 20.07 | 13,368 | -0.01(-0.04%) |
Dec 09, 2020 | 20.05 | 20.41 | 20.00 | 20.08 | 35,953 | -0.03(-0.13%) |
Dec 08, 2020 | 19.69 | 20.11 | 19.54 | 20.11 | 44,592 | +0.21(+1.08%) |
Dec 07, 2020 | 19.90 | 20.11 | 19.68 | 19.89 | 19,657 | -0.01(-0.04%) |
Dec 04, 2020 | 19.86 | 20.11 | 19.86 | 19.90 | 10,285 | +0.21(+1.04%) |
Dec 03, 2020 | 19.83 | 19.97 | 19.57 | 19.70 | 12,395 | +0.05(+0.26%) |
Dec 02, 2020 | 19.51 | 19.64 | 19.30 | 19.64 | 8,080 | +0.16(+0.83%) |