Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.50 | 22.22 | 21.14 | 21.98 | 193,400 | +0.62(+2.90%) |
Feb 25, 2021 | 22.30 | 22.47 | 21.29 | 21.36 | 115,300 | -1.07(-4.77%) |
Feb 24, 2021 | 21.36 | 22.43 | 21.20 | 22.43 | 134,842 | +1.12(+5.26%) |
Feb 23, 2021 | 21.62 | 21.70 | 21.22 | 21.31 | 146,722 | -0.41(-1.89%) |
Feb 22, 2021 | 21.49 | 21.92 | 21.04 | 21.72 | 142,389 | +0.04(+0.18%) |
Feb 19, 2021 | 21.38 | 21.96 | 21.30 | 21.68 | 101,600 | +0.26(+1.21%) |
Feb 18, 2021 | 22.06 | 22.06 | 21.19 | 21.42 | 111,670 | -0.63(-2.86%) |
Feb 17, 2021 | 21.10 | 22.22 | 20.79 | 22.05 | 188,996 | +0.69(+3.23%) |
Feb 16, 2021 | 22.25 | 22.36 | 21.08 | 21.36 | 194,479 | -0.64(-2.91%) |
Feb 12, 2021 | 22.70 | 22.89 | 21.91 | 22.00 | 134,700 | -0.79(-3.47%) |
Feb 11, 2021 | 23.20 | 23.28 | 22.40 | 22.79 | 151,728 | -0.31(-1.34%) |
Feb 10, 2021 | 23.99 | 24.09 | 23.10 | 23.10 | 139,885 | -0.70(-2.94%) |
Feb 09, 2021 | 23.73 | 24.03 | 23.42 | 23.80 | 177,987 | +0.35(+1.49%) |
Feb 08, 2021 | 22.96 | 23.45 | 22.78 | 23.45 | 106,663 | +0.68(+2.99%) |
Feb 05, 2021 | 22.89 | 22.89 | 22.31 | 22.77 | 60,100 | +0.18(+0.80%) |
Feb 04, 2021 | 22.24 | 22.70 | 21.90 | 22.59 | 78,541 | +0.29(+1.30%) |
Feb 03, 2021 | 21.95 | 22.40 | 21.82 | 22.30 | 111,623 | +0.20(+0.90%) |
Feb 02, 2021 | 21.76 | 22.21 | 21.39 | 22.10 | 121,963 | +0.62(+2.89%) |
Feb 01, 2021 | 20.60 | 21.62 | 20.50 | 21.48 | 150,314 | +0.99(+4.83%) |
Jan 29, 2021 | 21.11 | 21.23 | 20.16 | 20.49 | 143,600 | -0.57(-2.71%) |
Jan 28, 2021 | 21.98 | 22.03 | 21.01 | 21.06 | 156,547 | -0.54(-2.50%) |
Jan 27, 2021 | 22.24 | 22.50 | 21.50 | 21.60 | 147,583 | -1.17(-5.14%) |
Jan 26, 2021 | 23.08 | 23.30 | 22.67 | 22.77 | 118,279 | -0.13(-0.57%) |
Jan 25, 2021 | 22.81 | 23.05 | 22.41 | 22.90 | 69,166 | +0.03(+0.13%) |
Jan 22, 2021 | 22.09 | 22.92 | 22.06 | 22.87 | 108,100 | +0.38(+1.69%) |
Jan 21, 2021 | 22.70 | 23.09 | 22.00 | 22.49 | 230,272 | -0.21(-0.93%) |
Jan 20, 2021 | 23.12 | 23.20 | 22.42 | 22.70 | 161,850 | -0.42(-1.82%) |
Jan 19, 2021 | 23.39 | 23.57 | 22.90 | 23.12 | 133,331 | +0.14(+0.61%) |
Jan 15, 2021 | 22.96 | 23.18 | 22.68 | 22.98 | 102,400 | -0.53(-2.25%) |
Jan 14, 2021 | 23.36 | 23.91 | 23.30 | 23.51 | 79,536 | +0.45(+1.95%) |
Jan 13, 2021 | 23.54 | 23.65 | 22.86 | 23.06 | 81,456 | -0.38(-1.62%) |
Jan 12, 2021 | 23.35 | 23.59 | 23.27 | 23.44 | 98,315 | +0.10(+0.43%) |
Jan 11, 2021 | 23.28 | 23.83 | 22.93 | 23.34 | 98,983 | -0.25(-1.06%) |
Jan 08, 2021 | 24.28 | 24.40 | 23.10 | 23.59 | 115,300 | -0.62(-2.56%) |
Jan 07, 2021 | 24.62 | 25.00 | 24.05 | 24.21 | 155,568 | -0.28(-1.14%) |
Jan 06, 2021 | 23.61 | 25.00 | 23.43 | 24.49 | 259,508 | +1.63(+7.13%) |
Jan 05, 2021 | 22.28 | 23.44 | 22.28 | 22.86 | 139,765 | +0.67(+3.02%) |
Jan 04, 2021 | 22.35 | 22.64 | 21.79 | 22.19 | 152,836 | +0.20(+0.91%) |
Dec 31, 2020 | 21.99 | 21.99 | 21.99 | 79,627 | +0.21(+0.96%) | |
Dec 30, 2020 | 21.89 | 22.21 | 21.58 | 21.78 | 79,627 | -0.18(-0.82%) |
Dec 29, 2020 | 22.20 | 22.20 | 21.42 | 21.96 | 168,664 | -0.05(-0.23%) |
Dec 28, 2020 | 22.36 | 22.67 | 21.93 | 22.01 | 112,196 | -0.09(-0.41%) |
Dec 24, 2020 | 22.23 | 22.52 | 21.66 | 22.10 | 87,100 | +0.10(+0.45%) |
Dec 23, 2020 | 21.75 | 22.20 | 21.72 | 22.00 | 135,265 | +0.52(+2.42%) |
Dec 22, 2020 | 22.66 | 23.02 | 21.30 | 21.48 | 114,234 | -1.09(-4.83%) |
Dec 21, 2020 | 22.94 | 23.48 | 22.32 | 22.57 | 168,267 | -0.84(-3.59%) |
Dec 18, 2020 | 24.43 | 24.73 | 23.21 | 23.41 | 796,700 | -0.80(-3.30%) |
Dec 17, 2020 | 23.58 | 24.31 | 23.29 | 24.21 | 93,252 | +0.70(+2.98%) |
Dec 16, 2020 | 23.75 | 23.86 | 23.07 | 23.51 | 132,556 | +0.02(+0.09%) |
Dec 15, 2020 | 23.02 | 23.81 | 22.84 | 23.49 | 125,153 | +0.74(+3.25%) |
Dec 14, 2020 | 23.44 | 23.78 | 22.53 | 22.75 | 146,861 | -0.36(-1.56%) |
Dec 11, 2020 | 23.83 | 24.47 | 22.97 | 23.11 | 93,300 | -0.91(-3.79%) |
Dec 10, 2020 | 23.58 | 24.45 | 23.28 | 24.02 | 393,935 | +0.33(+1.39%) |
Dec 09, 2020 | 24.09 | 24.30 | 23.42 | 23.69 | 111,817 | -0.12(-0.50%) |
Dec 08, 2020 | 23.62 | 23.99 | 23.55 | 23.81 | 143,785 | -0.07(-0.29%) |
Dec 07, 2020 | 23.45 | 23.96 | 23.09 | 23.88 | 122,758 | +0.37(+1.57%) |
Dec 04, 2020 | 23.10 | 23.71 | 22.93 | 23.51 | 91,800 | +0.45(+1.95%) |
Dec 03, 2020 | 23.40 | 23.40 | 22.89 | 23.06 | 64,994 | -0.28(-1.20%) |
Dec 02, 2020 | 22.91 | 23.50 | 22.34 | 23.34 | 123,817 | +0.25(+1.08%) |