Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.69 | 25.15 | 23.75 | 24.94 | 390,453 | +0.15(+0.61%) |
Feb 25, 2021 | 25.53 | 25.76 | 24.68 | 24.79 | 390,901 | -0.24(-0.95%) |
Feb 24, 2021 | 24.74 | 26.05 | 22.75 | 25.02 | 1,930,332 | +0.36(+1.46%) |
Feb 23, 2021 | 25.22 | 25.22 | 24.23 | 24.66 | 488,512 | -0.11(-0.46%) |
Feb 22, 2021 | 24.61 | 25.63 | 24.20 | 24.78 | 1,087,622 | +0.10(+0.42%) |
Feb 19, 2021 | 24.77 | 25.08 | 24.38 | 24.67 | 508,064 | -0.21(-0.84%) |
Feb 18, 2021 | 25.32 | 25.65 | 24.44 | 24.88 | 624,864 | -0.37(-1.47%) |
Feb 17, 2021 | 25.10 | 26.66 | 25.04 | 25.25 | 439,302 | +0.16(+0.64%) |
Feb 16, 2021 | 24.90 | 26.41 | 24.50 | 25.09 | 556,771 | +0.94(+3.89%) |
Feb 12, 2021 | 23.91 | 24.46 | 23.73 | 24.15 | 313,100 | +0.24(+0.99%) |
Feb 11, 2021 | 24.23 | 24.72 | 23.76 | 23.91 | 146,381 | -0.44(-1.79%) |
Feb 10, 2021 | 24.10 | 24.64 | 23.92 | 24.35 | 321,157 | +0.26(+1.06%) |
Feb 09, 2021 | 23.49 | 24.09 | 23.26 | 24.09 | 254,608 | +0.57(+2.42%) |
Feb 08, 2021 | 22.83 | 23.52 | 22.69 | 23.52 | 215,984 | +0.75(+3.29%) |
Feb 05, 2021 | 22.73 | 22.79 | 22.40 | 22.77 | 141,006 | +0.24(+1.05%) |
Feb 04, 2021 | 22.27 | 22.71 | 22.27 | 22.54 | 92,421 | +0.47(+2.15%) |
Feb 03, 2021 | 21.30 | 22.42 | 21.29 | 22.06 | 146,426 | +0.84(+3.93%) |
Feb 02, 2021 | 21.89 | 22.15 | 21.19 | 21.23 | 153,971 | -0.20(-0.93%) |
Feb 01, 2021 | 22.13 | 22.76 | 21.11 | 21.43 | 233,607 | -0.48(-2.21%) |
Jan 29, 2021 | 22.60 | 23.08 | 21.75 | 21.91 | 159,975 | -0.08(-0.35%) |
Jan 28, 2021 | 22.08 | 22.55 | 21.20 | 21.99 | 196,821 | +0.28(+1.27%) |
Jan 27, 2021 | 22.41 | 23.00 | 21.30 | 21.71 | 205,378 | -1.01(-4.43%) |
Jan 26, 2021 | 23.32 | 23.49 | 22.57 | 22.72 | 181,202 | -0.53(-2.29%) |
Jan 25, 2021 | 23.34 | 23.62 | 22.77 | 23.25 | 145,130 | -0.21(-0.89%) |
Jan 22, 2021 | 23.26 | 23.99 | 23.26 | 23.46 | 149,753 | +0.00(+0.00%) |
Jan 21, 2021 | 23.65 | 23.72 | 23.31 | 23.46 | 134,822 | -0.09(-0.40%) |
Jan 20, 2021 | 23.33 | 23.90 | 23.26 | 23.55 | 188,266 | +0.13(+0.57%) |
Jan 19, 2021 | 23.85 | 24.17 | 23.31 | 23.42 | 110,439 | -0.27(-1.12%) |
Jan 15, 2021 | 23.76 | 24.32 | 23.65 | 23.68 | 110,865 | -0.56(-2.31%) |
Jan 14, 2021 | 24.02 | 24.81 | 23.90 | 24.24 | 126,605 | +0.24(+0.99%) |
Jan 13, 2021 | 24.41 | 24.57 | 23.49 | 24.01 | 73,341 | -0.16(-0.67%) |
Jan 12, 2021 | 23.79 | 24.38 | 23.44 | 24.17 | 128,395 | +0.53(+2.25%) |
Jan 11, 2021 | 23.10 | 23.94 | 22.77 | 23.64 | 69,460 | +0.39(+1.67%) |
Jan 08, 2021 | 23.90 | 24.10 | 22.99 | 23.25 | 85,467 | -0.33(-1.41%) |
Jan 07, 2021 | 23.68 | 24.00 | 23.26 | 23.58 | 126,521 | -0.12(-0.52%) |
Jan 06, 2021 | 22.66 | 25.56 | 22.33 | 23.70 | 140,938 | +0.93(+4.08%) |
Jan 05, 2021 | 22.53 | 23.36 | 22.30 | 22.77 | 107,308 | +0.45(+2.00%) |
Jan 04, 2021 | 22.51 | 24.39 | 22.03 | 22.33 | 149,275 | -0.06(-0.25%) |
Dec 31, 2020 | 22.38 | 22.38 | 22.38 | 78,752 | +0.83(+3.83%) | |
Dec 30, 2020 | 19.67 | 22.01 | 19.64 | 21.56 | 78,752 | +1.82(+9.23%) |
Dec 29, 2020 | 20.88 | 21.08 | 19.66 | 19.74 | 125,184 | -1.15(-5.50%) |
Dec 28, 2020 | 20.50 | 21.26 | 19.88 | 20.89 | 117,996 | +0.65(+3.24%) |
Dec 24, 2020 | 20.03 | 20.40 | 19.64 | 20.23 | 49,847 | +0.00(+0.00%) |
Dec 23, 2020 | 18.74 | 20.29 | 18.61 | 20.23 | 63,031 | +1.66(+8.94%) |
Dec 22, 2020 | 19.03 | 19.41 | 17.75 | 18.57 | 219,497 | -1.01(-5.14%) |
Dec 21, 2020 | 19.39 | 19.93 | 18.98 | 19.58 | 133,866 | -0.33(-1.67%) |
Dec 18, 2020 | 19.97 | 20.21 | 19.55 | 19.91 | 161,345 | -0.02(-0.10%) |
Dec 17, 2020 | 19.97 | 20.29 | 19.76 | 19.93 | 146,326 | +0.09(+0.48%) |
Dec 16, 2020 | 18.90 | 20.50 | 18.69 | 19.83 | 102,082 | +0.77(+4.03%) |
Dec 15, 2020 | 17.59 | 19.07 | 17.59 | 19.06 | 232,819 | +1.47(+8.36%) |
Dec 14, 2020 | 19.34 | 19.39 | 17.36 | 17.59 | 274,053 | -1.39(-7.30%) |
Dec 11, 2020 | 20.48 | 20.87 | 18.75 | 18.98 | 747,289 | -1.80(-8.68%) |
Dec 10, 2020 | 19.94 | 21.31 | 19.94 | 20.78 | 160,143 | +0.67(+3.35%) |
Dec 09, 2020 | 20.70 | 21.15 | 19.29 | 20.11 | 186,445 | -0.73(-3.51%) |
Dec 08, 2020 | 22.75 | 23.21 | 20.79 | 20.84 | 100,060 | -1.82(-8.04%) |
Dec 07, 2020 | 25.34 | 25.34 | 21.72 | 22.66 | 465,094 | -2.72(-10.73%) |
Dec 04, 2020 | 23.90 | 26.47 | 23.76 | 25.38 | 517,970 | +1.48(+6.19%) |
Dec 03, 2020 | 22.30 | 24.45 | 20.89 | 23.90 | 288,909 | +1.52(+6.78%) |
Dec 02, 2020 | 22.39 | 22.93 | 21.83 | 22.38 | 219,880 | +0.00(+0.00%) |