Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.80 | 20.96 | 20.68 | 20.68 | 251,355 | -0.29(-1.40%) |
Feb 25, 2021 | 21.39 | 21.41 | 20.89 | 20.98 | 368,942 | -0.17(-0.80%) |
Feb 24, 2021 | 21.08 | 21.24 | 20.99 | 21.15 | 1,611,159 | -0.23(-1.06%) |
Feb 23, 2021 | 21.23 | 21.44 | 20.88 | 21.37 | 672,741 | -0.26(-1.22%) |
Feb 22, 2021 | 22.00 | 22.00 | 21.60 | 21.64 | 466,388 | -0.61(-2.76%) |
Feb 19, 2021 | 22.36 | 22.41 | 22.25 | 22.25 | 370,947 | -0.09(-0.42%) |
Feb 18, 2021 | 22.54 | 22.54 | 22.21 | 22.35 | 374,586 | -0.53(-2.31%) |
Feb 17, 2021 | 23.02 | 23.02 | 22.72 | 22.88 | 335,499 | -0.45(-1.94%) |
Feb 16, 2021 | 23.42 | 23.58 | 23.07 | 23.33 | 742,820 | +0.26(+1.11%) |
Feb 12, 2021 | 22.99 | 23.08 | 22.87 | 23.07 | 439,527 | -0.04(-0.16%) |
Feb 11, 2021 | 23.05 | 23.13 | 22.97 | 23.11 | 231,342 | +0.45(+2.00%) |
Feb 10, 2021 | 22.89 | 22.89 | 22.53 | 22.66 | 438,708 | -0.24(-1.03%) |
Feb 09, 2021 | 23.04 | 23.04 | 22.85 | 22.89 | 347,312 | -0.22(-0.94%) |
Feb 08, 2021 | 23.23 | 23.23 | 23.04 | 23.11 | 363,327 | +0.05(+0.20%) |
Feb 05, 2021 | 23.01 | 23.06 | 22.77 | 23.06 | 272,098 | +0.09(+0.41%) |
Feb 04, 2021 | 22.97 | 22.97 | 22.78 | 22.97 | 377,681 | -0.03(-0.12%) |
Feb 03, 2021 | 23.08 | 23.09 | 22.88 | 23.00 | 407,414 | +0.17(+0.75%) |
Feb 02, 2021 | 22.74 | 22.83 | 22.59 | 22.83 | 354,739 | +0.36(+1.60%) |
Feb 01, 2021 | 22.55 | 22.55 | 22.38 | 22.47 | 273,458 | +0.28(+1.28%) |
Jan 29, 2021 | 22.50 | 22.55 | 22.15 | 22.19 | 601,453 | -0.57(-2.49%) |
Jan 28, 2021 | 22.61 | 22.78 | 22.54 | 22.75 | 403,039 | +0.29(+1.30%) |
Jan 27, 2021 | 22.68 | 22.75 | 22.34 | 22.46 | 577,153 | -1.20(-5.07%) |
Jan 26, 2021 | 23.89 | 23.91 | 23.59 | 23.66 | 271,079 | -0.34(-1.42%) |
Jan 25, 2021 | 24.08 | 24.16 | 23.86 | 24.00 | 477,503 | -0.08(-0.31%) |
Jan 22, 2021 | 23.86 | 24.09 | 23.77 | 24.08 | 290,408 | +0.10(+0.43%) |
Jan 21, 2021 | 23.83 | 24.00 | 23.76 | 23.97 | 444,931 | +0.26(+1.08%) |
Jan 20, 2021 | 23.63 | 23.72 | 23.51 | 23.72 | 452,866 | +0.46(+1.99%) |
Jan 19, 2021 | 23.15 | 23.28 | 23.06 | 23.25 | 545,656 | +0.50(+2.20%) |
Jan 15, 2021 | 23.05 | 23.05 | 22.64 | 22.75 | 546,631 | -0.75(-3.18%) |
Jan 14, 2021 | 23.73 | 23.73 | 23.43 | 23.50 | 554,247 | -0.29(-1.23%) |
Jan 13, 2021 | 23.82 | 23.85 | 23.72 | 23.79 | 360,325 | +0.09(+0.40%) |
Jan 12, 2021 | 23.82 | 23.83 | 23.54 | 23.70 | 540,691 | -0.40(-1.65%) |
Jan 11, 2021 | 23.91 | 24.10 | 23.76 | 24.09 | 464,060 | -0.43(-1.77%) |
Jan 08, 2021 | 24.57 | 24.70 | 24.31 | 24.53 | 578,699 | -0.06(-0.23%) |
Jan 07, 2021 | 24.38 | 24.60 | 24.26 | 24.59 | 698,371 | +0.89(+3.75%) |
Jan 06, 2021 | 23.46 | 23.97 | 23.29 | 23.70 | 763,077 | +0.86(+3.76%) |
Jan 05, 2021 | 22.69 | 22.86 | 22.63 | 22.84 | 483,727 | +0.19(+0.83%) |
Jan 04, 2021 | 22.77 | 22.84 | 22.50 | 22.65 | 674,971 | +0.63(+2.88%) |
Dec 31, 2020 | 22.02 | 22.02 | 22.02 | 333,297 | -0.08(-0.34%) | |
Dec 30, 2020 | 22.07 | 22.15 | 22.06 | 22.09 | 333,297 | +0.15(+0.69%) |
Dec 29, 2020 | 22.00 | 22.04 | 21.89 | 21.94 | 366,067 | +0.08(+0.35%) |
Dec 28, 2020 | 21.85 | 21.92 | 21.78 | 21.86 | 501,539 | +0.50(+2.34%) |
Dec 24, 2020 | 21.26 | 21.36 | 21.25 | 21.36 | 152,929 | +0.12(+0.56%) |
Dec 23, 2020 | 21.15 | 21.30 | 21.04 | 21.24 | 472,074 | +0.37(+1.76%) |
Dec 22, 2020 | 20.64 | 20.89 | 20.62 | 20.88 | 330,999 | +0.28(+1.37%) |
Dec 21, 2020 | 20.28 | 20.63 | 20.15 | 20.59 | 262,747 | +0.00(+0.00%) |
Dec 18, 2020 | 20.57 | 20.64 | 20.54 | 20.59 | 225,908 | +0.20(+0.97%) |
Dec 17, 2020 | 20.30 | 20.41 | 20.30 | 20.39 | 320,587 | +0.24(+1.17%) |
Dec 16, 2020 | 20.21 | 20.24 | 20.04 | 20.16 | 210,419 | +0.03(+0.14%) |
Dec 15, 2020 | 19.95 | 20.13 | 19.90 | 20.13 | 184,358 | +0.29(+1.47%) |
Dec 14, 2020 | 19.85 | 19.89 | 19.82 | 19.84 | 189,911 | +0.13(+0.67%) |
Dec 11, 2020 | 19.55 | 19.71 | 19.54 | 19.71 | 178,120 | +0.07(+0.34%) |
Dec 10, 2020 | 19.58 | 19.72 | 19.56 | 19.64 | 195,631 | -0.02(-0.10%) |
Dec 09, 2020 | 19.82 | 19.82 | 19.54 | 19.66 | 159,646 | -0.08(-0.43%) |
Dec 08, 2020 | 19.64 | 19.76 | 19.64 | 19.74 | 186,224 | +0.08(+0.38%) |
Dec 07, 2020 | 19.68 | 19.79 | 19.67 | 19.67 | 152,804 | +0.02(+0.10%) |
Dec 04, 2020 | 19.67 | 19.71 | 19.61 | 19.65 | 137,219 | -0.01(-0.05%) |
Dec 03, 2020 | 19.72 | 19.80 | 19.63 | 19.66 | 225,057 | +0.02(+0.10%) |
Dec 02, 2020 | 19.71 | 19.71 | 19.59 | 19.64 | 195,189 | -0.18(-0.90%) |