Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.99 | 23.16 | 22.25 | 22.42 | 198,000 | -0.57(-2.48%) |
Feb 25, 2021 | 22.72 | 23.16 | 22.39 | 22.99 | 139,345 | +0.41(+1.82%) |
Feb 24, 2021 | 22.44 | 23.00 | 22.16 | 22.58 | 223,377 | +0.08(+0.36%) |
Feb 23, 2021 | 22.38 | 23.15 | 22.04 | 22.50 | 88,506 | +0.02(+0.09%) |
Feb 22, 2021 | 22.65 | 22.84 | 21.93 | 22.48 | 189,957 | -0.58(-2.52%) |
Feb 19, 2021 | 23.68 | 23.68 | 22.99 | 23.06 | 114,900 | -0.19(-0.82%) |
Feb 18, 2021 | 23.33 | 23.54 | 23.16 | 23.25 | 178,029 | -0.22(-0.94%) |
Feb 17, 2021 | 23.69 | 23.69 | 23.11 | 23.47 | 324,512 | -0.18(-0.76%) |
Feb 16, 2021 | 23.50 | 23.99 | 23.27 | 23.65 | 242,949 | +0.01(+0.04%) |
Feb 12, 2021 | 23.65 | 24.29 | 23.37 | 23.64 | 126,100 | +0.01(+0.04%) |
Feb 11, 2021 | 23.69 | 23.85 | 22.92 | 23.63 | 183,346 | -0.06(-0.25%) |
Feb 10, 2021 | 23.80 | 23.99 | 23.31 | 23.69 | 140,219 | -0.17(-0.71%) |
Feb 09, 2021 | 23.67 | 24.34 | 23.33 | 23.86 | 105,694 | +0.08(+0.34%) |
Feb 08, 2021 | 24.89 | 24.90 | 23.65 | 23.78 | 322,652 | -1.07(-4.31%) |
Feb 05, 2021 | 23.79 | 25.42 | 23.79 | 24.85 | 337,900 | +1.08(+4.54%) |
Feb 04, 2021 | 25.73 | 25.73 | 23.48 | 23.77 | 723,560 | +0.85(+3.71%) |
Feb 03, 2021 | 24.10 | 24.10 | 22.92 | 22.92 | 236,312 | -0.60(-2.55%) |
Feb 02, 2021 | 23.30 | 23.98 | 23.30 | 23.52 | 80,767 | +0.23(+0.99%) |
Feb 01, 2021 | 22.38 | 23.83 | 22.38 | 23.29 | 465,797 | +1.09(+4.91%) |
Jan 29, 2021 | 22.53 | 22.95 | 22.00 | 22.20 | 284,400 | -0.61(-2.67%) |
Jan 28, 2021 | 22.84 | 23.23 | 22.29 | 22.81 | 355,141 | +0.01(+0.04%) |
Jan 27, 2021 | 23.22 | 23.36 | 22.65 | 22.80 | 213,862 | -0.59(-2.52%) |
Jan 26, 2021 | 23.72 | 24.22 | 22.92 | 23.39 | 335,591 | -0.16(-0.68%) |
Jan 25, 2021 | 23.64 | 24.00 | 23.32 | 23.55 | 173,652 | +0.08(+0.34%) |
Jan 22, 2021 | 23.95 | 23.95 | 23.05 | 23.47 | 238,500 | -0.48(-2.00%) |
Jan 21, 2021 | 23.78 | 24.76 | 23.70 | 23.95 | 471,173 | +0.24(+1.01%) |
Jan 20, 2021 | 23.95 | 24.14 | 23.50 | 23.71 | 109,727 | -0.03(-0.13%) |
Jan 19, 2021 | 23.91 | 24.17 | 23.16 | 23.74 | 342,149 | +0.01(+0.04%) |
Jan 15, 2021 | 23.44 | 24.02 | 23.08 | 23.73 | 268,400 | +0.18(+0.76%) |
Jan 14, 2021 | 24.44 | 24.75 | 23.13 | 23.55 | 237,882 | -0.70(-2.89%) |
Jan 13, 2021 | 24.52 | 24.52 | 24.06 | 24.25 | 174,206 | -0.22(-0.90%) |
Jan 12, 2021 | 24.83 | 24.83 | 24.11 | 24.47 | 173,232 | -0.15(-0.61%) |
Jan 11, 2021 | 25.42 | 25.57 | 24.23 | 24.62 | 377,875 | -0.90(-3.53%) |
Jan 08, 2021 | 25.26 | 25.80 | 25.20 | 25.52 | 193,800 | +0.39(+1.55%) |
Jan 07, 2021 | 25.17 | 25.96 | 24.92 | 25.13 | 117,428 | -0.10(-0.40%) |
Jan 06, 2021 | 24.91 | 26.08 | 24.78 | 25.23 | 287,157 | +0.30(+1.20%) |
Jan 05, 2021 | 24.69 | 25.30 | 24.14 | 24.93 | 85,437 | +0.42(+1.71%) |
Jan 04, 2021 | 25.55 | 25.55 | 24.22 | 24.51 | 86,178 | -0.79(-3.12%) |
Dec 31, 2020 | 25.30 | 25.30 | 25.30 | 118,807 | +0.19(+0.76%) | |
Dec 30, 2020 | 24.96 | 25.70 | 24.80 | 25.11 | 118,807 | +0.15(+0.60%) |
Dec 29, 2020 | 25.22 | 25.76 | 24.87 | 24.96 | 97,185 | -0.20(-0.79%) |
Dec 28, 2020 | 25.59 | 26.00 | 25.07 | 25.16 | 116,861 | -0.29(-1.14%) |
Dec 24, 2020 | 25.06 | 25.96 | 24.24 | 25.45 | 190,100 | +0.97(+3.96%) |
Dec 23, 2020 | 24.30 | 24.58 | 24.04 | 24.48 | 117,009 | +0.23(+0.95%) |
Dec 22, 2020 | 24.16 | 24.50 | 23.83 | 24.25 | 202,073 | +0.34(+1.42%) |
Dec 21, 2020 | 24.08 | 24.10 | 23.59 | 23.91 | 115,081 | -0.25(-1.03%) |
Dec 18, 2020 | 23.82 | 24.60 | 23.69 | 24.16 | 317,800 | +0.42(+1.77%) |
Dec 17, 2020 | 23.74 | 24.31 | 23.48 | 23.74 | 453,367 | +0.19(+0.81%) |
Dec 16, 2020 | 22.91 | 23.91 | 22.20 | 23.55 | 625,641 | +0.52(+2.26%) |
Dec 15, 2020 | 23.12 | 23.26 | 21.66 | 23.03 | 1,109,248 | -0.02(-0.09%) |
Dec 14, 2020 | 23.90 | 24.12 | 22.93 | 23.05 | 233,740 | -0.70(-2.95%) |
Dec 11, 2020 | 24.40 | 24.99 | 23.48 | 23.75 | 312,400 | -0.75(-3.06%) |
Dec 10, 2020 | 24.49 | 24.99 | 24.24 | 24.50 | 183,859 | -0.04(-0.16%) |
Dec 09, 2020 | 24.86 | 25.65 | 24.07 | 24.54 | 209,471 | -0.23(-0.93%) |
Dec 08, 2020 | 24.40 | 24.82 | 23.65 | 24.77 | 405,318 | +0.41(+1.68%) |
Dec 07, 2020 | 25.25 | 25.57 | 24.36 | 24.36 | 99,125 | -0.94(-3.72%) |
Dec 04, 2020 | 25.29 | 27.18 | 24.87 | 25.30 | 199,300 | -0.08(-0.32%) |
Dec 03, 2020 | 25.62 | 25.80 | 25.17 | 25.38 | 247,456 | -0.11(-0.43%) |
Dec 02, 2020 | 26.00 | 26.31 | 25.22 | 25.49 | 200,625 | -0.46(-1.77%) |