Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.88 | 26.96 | 26.34 | 26.47 | 270,400 | -0.50(-1.85%) |
Feb 25, 2021 | 27.26 | 27.82 | 26.92 | 26.97 | 419,916 | -0.39(-1.43%) |
Feb 24, 2021 | 26.82 | 27.58 | 26.46 | 27.36 | 224,121 | +0.76(+2.86%) |
Feb 23, 2021 | 25.92 | 26.90 | 25.65 | 26.60 | 274,532 | +0.62(+2.39%) |
Feb 22, 2021 | 25.34 | 26.12 | 25.31 | 25.98 | 247,089 | +0.29(+1.13%) |
Feb 19, 2021 | 24.86 | 25.79 | 24.84 | 25.69 | 206,000 | +0.96(+3.88%) |
Feb 18, 2021 | 24.68 | 24.83 | 24.36 | 24.73 | 223,126 | -0.25(-1.00%) |
Feb 17, 2021 | 24.53 | 25.03 | 24.42 | 24.98 | 262,118 | +0.12(+0.48%) |
Feb 16, 2021 | 25.44 | 25.58 | 24.73 | 24.86 | 245,503 | -0.38(-1.51%) |
Feb 12, 2021 | 25.54 | 25.75 | 25.20 | 25.24 | 306,600 | -0.33(-1.29%) |
Feb 11, 2021 | 25.59 | 25.74 | 25.33 | 25.57 | 265,704 | -0.01(-0.04%) |
Feb 10, 2021 | 25.85 | 25.96 | 25.53 | 25.58 | 208,975 | -0.25(-0.97%) |
Feb 09, 2021 | 25.55 | 25.94 | 25.43 | 25.83 | 246,215 | +0.05(+0.19%) |
Feb 08, 2021 | 25.17 | 25.79 | 24.98 | 25.78 | 178,876 | +0.67(+2.67%) |
Feb 05, 2021 | 24.80 | 25.62 | 24.80 | 25.11 | 227,900 | +0.47(+1.91%) |
Feb 04, 2021 | 24.85 | 24.85 | 24.52 | 24.64 | 181,542 | +0.03(+0.12%) |
Feb 03, 2021 | 24.37 | 24.76 | 24.37 | 24.61 | 209,576 | +0.10(+0.41%) |
Feb 02, 2021 | 23.95 | 24.58 | 23.17 | 24.51 | 303,136 | +1.24(+5.33%) |
Feb 01, 2021 | 22.86 | 23.43 | 22.69 | 23.27 | 316,532 | +0.72(+3.19%) |
Jan 29, 2021 | 22.87 | 23.10 | 22.27 | 22.55 | 366,600 | -0.45(-1.96%) |
Jan 28, 2021 | 22.58 | 23.22 | 22.33 | 23.00 | 381,987 | +0.78(+3.51%) |
Jan 27, 2021 | 22.65 | 22.66 | 21.65 | 22.22 | 401,960 | -0.93(-4.02%) |
Jan 26, 2021 | 24.06 | 24.06 | 22.96 | 23.15 | 404,170 | -0.56(-2.36%) |
Jan 25, 2021 | 23.35 | 23.77 | 22.33 | 23.71 | 643,044 | +0.19(+0.81%) |
Jan 22, 2021 | 23.81 | 24.23 | 23.45 | 23.52 | 407,700 | -0.52(-2.16%) |
Jan 21, 2021 | 25.04 | 25.08 | 23.95 | 24.04 | 399,871 | -1.00(-3.99%) |
Jan 20, 2021 | 25.22 | 25.35 | 24.88 | 25.04 | 347,859 | -0.18(-0.71%) |
Jan 19, 2021 | 25.95 | 26.32 | 25.15 | 25.22 | 409,627 | -0.73(-2.81%) |
Jan 15, 2021 | 27.43 | 27.81 | 25.53 | 25.95 | 1,477,200 | -1.88(-6.76%) |
Jan 14, 2021 | 27.76 | 28.28 | 27.75 | 27.83 | 259,679 | +0.22(+0.80%) |
Jan 13, 2021 | 27.11 | 27.74 | 27.10 | 27.61 | 283,074 | +0.36(+1.32%) |
Jan 12, 2021 | 27.21 | 27.47 | 27.01 | 27.25 | 175,590 | +0.18(+0.66%) |
Jan 11, 2021 | 26.46 | 27.19 | 26.08 | 27.07 | 191,623 | -0.02(-0.07%) |
Jan 08, 2021 | 27.20 | 27.22 | 26.69 | 27.09 | 197,600 | +0.03(+0.11%) |
Jan 07, 2021 | 27.35 | 27.79 | 26.85 | 27.06 | 271,767 | -0.13(-0.48%) |
Jan 06, 2021 | 27.45 | 28.20 | 26.85 | 27.19 | 281,178 | -0.15(-0.55%) |
Jan 05, 2021 | 26.71 | 27.41 | 26.59 | 27.34 | 457,295 | +0.73(+2.74%) |
Jan 04, 2021 | 27.75 | 27.86 | 26.47 | 26.61 | 500,376 | -1.13(-4.07%) |
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 306,864 | -0.14(-0.50%) | |
Dec 30, 2020 | 27.58 | 27.95 | 27.38 | 27.88 | 306,864 | +0.49(+1.79%) |
Dec 29, 2020 | 27.38 | 27.58 | 27.22 | 27.39 | 278,222 | +0.30(+1.11%) |
Dec 28, 2020 | 27.09 | 27.34 | 27.00 | 27.09 | 117,550 | +0.17(+0.63%) |
Dec 24, 2020 | 27.13 | 27.15 | 26.82 | 26.92 | 139,800 | -0.17(-0.63%) |
Dec 23, 2020 | 26.29 | 27.29 | 26.29 | 27.09 | 268,693 | +0.95(+3.63%) |
Dec 22, 2020 | 26.10 | 26.18 | 25.75 | 26.14 | 198,495 | +0.26(+1.00%) |
Dec 21, 2020 | 25.45 | 25.95 | 24.89 | 25.88 | 250,647 | -0.17(-0.65%) |
Dec 18, 2020 | 25.87 | 26.34 | 25.83 | 26.05 | 284,500 | +0.08(+0.31%) |
Dec 17, 2020 | 26.01 | 26.07 | 25.57 | 25.97 | 380,258 | +0.89(+3.55%) |
Dec 16, 2020 | 25.50 | 25.72 | 24.99 | 25.08 | 500,906 | -0.60(-2.34%) |
Dec 15, 2020 | 24.74 | 25.83 | 24.61 | 25.68 | 442,542 | +1.16(+4.73%) |
Dec 14, 2020 | 25.07 | 25.36 | 24.51 | 24.52 | 234,363 | +0.11(+0.45%) |
Dec 11, 2020 | 24.77 | 24.78 | 24.18 | 24.41 | 197,700 | -0.74(-2.94%) |
Dec 10, 2020 | 24.41 | 25.23 | 24.18 | 25.15 | 306,846 | +0.53(+2.15%) |
Dec 09, 2020 | 24.77 | 25.15 | 24.28 | 24.62 | 262,971 | +0.02(+0.08%) |
Dec 08, 2020 | 25.10 | 25.52 | 24.50 | 24.60 | 342,652 | -0.82(-3.23%) |
Dec 07, 2020 | 25.80 | 25.80 | 25.05 | 25.42 | 260,055 | -0.46(-1.78%) |
Dec 04, 2020 | 25.30 | 26.02 | 25.20 | 25.88 | 200,200 | +0.86(+3.44%) |
Dec 03, 2020 | 24.62 | 25.38 | 24.53 | 25.02 | 310,863 | +0.57(+2.33%) |
Dec 02, 2020 | 24.34 | 24.74 | 24.21 | 24.45 | 348,641 | +0.01(+0.04%) |