Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.95 | 23.10 | 22.61 | 23.05 | 67,315 | +0.52(+2.30%) |
Feb 25, 2021 | 22.87 | 23.16 | 22.42 | 22.53 | 52,034 | -0.13(-0.57%) |
Feb 24, 2021 | 22.40 | 22.72 | 22.26 | 22.66 | 23,791 | +0.10(+0.45%) |
Feb 23, 2021 | 22.44 | 22.65 | 22.40 | 22.56 | 21,421 | -0.05(-0.21%) |
Feb 22, 2021 | 22.57 | 22.76 | 22.50 | 22.61 | 49,680 | +0.14(+0.62%) |
Feb 19, 2021 | 22.52 | 22.57 | 22.42 | 22.47 | 26,430 | +0.00(+0.00%) |
Feb 18, 2021 | 22.59 | 22.74 | 22.41 | 22.47 | 11,963 | -0.21(-0.94%) |
Feb 17, 2021 | 22.66 | 22.97 | 22.48 | 22.68 | 28,928 | -0.26(-1.13%) |
Feb 16, 2021 | 22.98 | 23.04 | 22.78 | 22.94 | 80,943 | +0.48(+2.15%) |
Feb 12, 2021 | 22.34 | 22.47 | 22.27 | 22.46 | 27,508 | +0.14(+0.62%) |
Feb 11, 2021 | 22.42 | 22.48 | 22.10 | 22.32 | 32,069 | +0.33(+1.52%) |
Feb 10, 2021 | 22.04 | 22.44 | 21.93 | 21.99 | 49,750 | -0.05(-0.21%) |
Feb 09, 2021 | 22.18 | 22.38 | 21.97 | 22.03 | 42,967 | -0.45(-2.02%) |
Feb 08, 2021 | 22.66 | 22.76 | 22.36 | 22.49 | 37,869 | +0.33(+1.51%) |
Feb 05, 2021 | 22.11 | 22.15 | 21.95 | 22.15 | 42,503 | +0.24(+1.10%) |
Feb 04, 2021 | 21.88 | 22.02 | 21.77 | 21.91 | 21,875 | -0.22(-1.01%) |
Feb 03, 2021 | 22.05 | 22.21 | 22.02 | 22.14 | 20,066 | +0.22(+1.02%) |
Feb 02, 2021 | 21.97 | 22.00 | 21.75 | 21.91 | 159,678 | +0.17(+0.77%) |
Feb 01, 2021 | 21.74 | 21.94 | 21.51 | 21.75 | 92,220 | +0.24(+1.12%) |
Jan 29, 2021 | 21.82 | 21.95 | 21.46 | 21.51 | 69,041 | -0.37(-1.69%) |
Jan 28, 2021 | 21.82 | 22.02 | 21.80 | 21.88 | 41,144 | +0.45(+2.08%) |
Jan 27, 2021 | 21.61 | 21.83 | 21.14 | 21.43 | 111,566 | -0.77(-3.47%) |
Jan 26, 2021 | 22.37 | 22.38 | 22.02 | 22.20 | 145,678 | -0.06(-0.25%) |
Jan 25, 2021 | 22.49 | 22.49 | 21.94 | 22.26 | 208,260 | -0.40(-1.76%) |
Jan 22, 2021 | 22.85 | 22.89 | 22.66 | 22.66 | 79,613 | -0.80(-3.40%) |
Jan 21, 2021 | 23.47 | 23.64 | 23.19 | 23.45 | 32,245 | -0.12(-0.51%) |
Jan 20, 2021 | 23.50 | 23.63 | 23.42 | 23.57 | 59,557 | +0.13(+0.55%) |
Jan 19, 2021 | 23.62 | 23.81 | 23.17 | 23.44 | 105,292 | +0.45(+1.98%) |
Jan 15, 2021 | 23.12 | 23.26 | 22.95 | 22.99 | 59,009 | -0.32(-1.39%) |
Jan 14, 2021 | 23.39 | 23.45 | 23.23 | 23.31 | 134,100 | -0.31(-1.30%) |
Jan 13, 2021 | 23.65 | 23.98 | 23.44 | 23.62 | 40,365 | +0.07(+0.32%) |
Jan 12, 2021 | 23.40 | 23.59 | 23.31 | 23.55 | 78,900 | +0.02(+0.10%) |
Jan 11, 2021 | 23.66 | 23.76 | 23.31 | 23.52 | 190,847 | -0.69(-2.85%) |
Jan 08, 2021 | 24.30 | 24.45 | 24.10 | 24.21 | 39,375 | +0.02(+0.08%) |
Jan 07, 2021 | 24.32 | 24.32 | 24.11 | 24.19 | 39,673 | -0.32(-1.32%) |
Jan 06, 2021 | 24.21 | 24.76 | 24.21 | 24.52 | 88,459 | +0.46(+1.93%) |
Jan 05, 2021 | 23.93 | 24.13 | 23.74 | 24.05 | 132,264 | +0.21(+0.89%) |
Jan 04, 2021 | 24.18 | 24.34 | 23.68 | 23.84 | 108,201 | +0.24(+1.02%) |
Dec 31, 2020 | 23.60 | 23.60 | 23.60 | 40,033 | -0.29(-1.20%) | |
Dec 30, 2020 | 23.94 | 24.11 | 23.76 | 23.89 | 40,033 | +0.03(+0.13%) |
Dec 29, 2020 | 23.98 | 24.08 | 23.53 | 23.86 | 84,917 | -0.23(-0.94%) |
Dec 28, 2020 | 23.97 | 24.25 | 23.97 | 24.08 | 111,190 | +0.74(+3.19%) |
Dec 24, 2020 | 23.29 | 23.36 | 23.25 | 23.34 | 14,865 | +0.05(+0.19%) |
Dec 23, 2020 | 23.18 | 23.44 | 23.18 | 23.29 | 67,061 | +0.17(+0.75%) |
Dec 22, 2020 | 23.17 | 23.24 | 22.95 | 23.12 | 90,466 | +0.12(+0.51%) |
Dec 21, 2020 | 22.66 | 23.25 | 22.57 | 23.00 | 83,284 | -0.59(-2.50%) |
Dec 18, 2020 | 23.61 | 23.70 | 23.38 | 23.59 | 210,546 | +0.16(+0.70%) |
Dec 17, 2020 | 23.42 | 23.57 | 23.30 | 23.43 | 257,727 | -0.15(-0.62%) |
Dec 16, 2020 | 23.77 | 23.79 | 23.14 | 23.57 | 153,846 | +0.27(+1.17%) |
Dec 15, 2020 | 23.06 | 23.39 | 22.98 | 23.30 | 84,471 | +0.18(+0.79%) |
Dec 14, 2020 | 23.23 | 23.47 | 23.05 | 23.12 | 100,708 | +0.16(+0.71%) |
Dec 11, 2020 | 22.94 | 23.24 | 22.81 | 22.96 | 63,207 | +0.10(+0.44%) |
Dec 10, 2020 | 22.84 | 23.25 | 22.72 | 22.86 | 54,717 | -0.65(-2.78%) |
Dec 09, 2020 | 23.65 | 23.79 | 23.32 | 23.51 | 73,581 | -0.02(-0.08%) |
Dec 08, 2020 | 23.33 | 23.61 | 23.33 | 23.53 | 32,563 | +0.05(+0.23%) |
Dec 07, 2020 | 23.57 | 23.77 | 23.37 | 23.47 | 88,078 | -0.11(-0.48%) |
Dec 04, 2020 | 23.34 | 23.61 | 23.27 | 23.59 | 73,448 | +0.82(+3.61%) |
Dec 03, 2020 | 22.70 | 22.94 | 22.69 | 22.77 | 291,461 | +0.11(+0.48%) |
Dec 02, 2020 | 22.40 | 22.70 | 22.15 | 22.66 | 140,301 | +0.28(+1.26%) |