Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.71 | 25.93 | 25.04 | 25.31 | 108,382 | -0.25(-0.98%) |
Feb 25, 2021 | 25.99 | 26.02 | 25.38 | 25.56 | 151,015 | -0.30(-1.14%) |
Feb 24, 2021 | 25.61 | 25.93 | 25.47 | 25.86 | 92,419 | +0.40(+1.56%) |
Feb 23, 2021 | 25.41 | 26.00 | 25.17 | 25.46 | 94,324 | +0.06(+0.22%) |
Feb 22, 2021 | 24.86 | 25.61 | 24.63 | 25.41 | 73,673 | +0.62(+2.50%) |
Feb 19, 2021 | 24.43 | 24.92 | 24.35 | 24.79 | 85,559 | +0.31(+1.25%) |
Feb 18, 2021 | 24.43 | 24.70 | 23.48 | 24.48 | 75,222 | -0.21(-0.86%) |
Feb 17, 2021 | 23.94 | 24.80 | 23.92 | 24.69 | 84,449 | +0.73(+3.05%) |
Feb 16, 2021 | 23.63 | 23.97 | 23.45 | 23.96 | 99,971 | +0.61(+2.61%) |
Feb 12, 2021 | 23.56 | 23.69 | 23.31 | 23.35 | 68,253 | -0.26(-1.10%) |
Feb 11, 2021 | 23.43 | 23.69 | 23.23 | 23.61 | 109,791 | +0.13(+0.55%) |
Feb 10, 2021 | 24.11 | 24.11 | 23.39 | 23.48 | 56,258 | -0.63(-2.61%) |
Feb 09, 2021 | 23.64 | 24.18 | 23.43 | 24.11 | 65,648 | +0.35(+1.48%) |
Feb 08, 2021 | 23.84 | 23.85 | 23.44 | 23.76 | 109,889 | +0.23(+0.98%) |
Feb 05, 2021 | 23.75 | 23.83 | 23.25 | 23.53 | 59,491 | -0.21(-0.90%) |
Feb 04, 2021 | 23.02 | 23.92 | 23.02 | 23.74 | 69,670 | +0.89(+3.88%) |
Feb 03, 2021 | 24.01 | 24.01 | 22.61 | 22.85 | 66,224 | -0.30(-1.28%) |
Feb 02, 2021 | 22.63 | 23.33 | 22.22 | 23.15 | 88,356 | +0.94(+4.25%) |
Feb 01, 2021 | 21.43 | 22.35 | 21.16 | 22.21 | 76,021 | +1.04(+4.94%) |
Jan 29, 2021 | 21.61 | 21.80 | 20.92 | 21.16 | 67,171 | -0.67(-3.09%) |
Jan 28, 2021 | 21.82 | 22.23 | 20.99 | 21.84 | 76,531 | +0.92(+4.42%) |
Jan 27, 2021 | 21.11 | 21.80 | 20.87 | 20.91 | 95,168 | -1.22(-5.51%) |
Jan 26, 2021 | 22.59 | 22.59 | 22.10 | 22.13 | 38,428 | -0.31(-1.36%) |
Jan 25, 2021 | 22.09 | 22.59 | 21.57 | 22.44 | 57,724 | +0.06(+0.25%) |
Jan 22, 2021 | 22.04 | 22.41 | 21.97 | 22.38 | 89,453 | +0.02(+0.08%) |
Jan 21, 2021 | 22.63 | 22.66 | 22.14 | 22.36 | 66,816 | -0.31(-1.35%) |
Jan 20, 2021 | 22.84 | 22.84 | 22.36 | 22.67 | 45,343 | -0.18(-0.77%) |
Jan 19, 2021 | 23.00 | 23.36 | 22.52 | 22.84 | 49,206 | +0.07(+0.32%) |
Jan 15, 2021 | 22.71 | 23.03 | 22.44 | 22.77 | 82,422 | -0.44(-1.91%) |
Jan 14, 2021 | 22.93 | 23.34 | 22.74 | 23.21 | 116,947 | +0.28(+1.21%) |
Jan 13, 2021 | 22.89 | 23.23 | 22.54 | 22.94 | 89,280 | -0.06(-0.28%) |
Jan 12, 2021 | 23.02 | 23.18 | 22.77 | 23.00 | 66,341 | -0.03(-0.12%) |
Jan 11, 2021 | 23.24 | 23.60 | 22.96 | 23.03 | 72,347 | -0.56(-2.39%) |
Jan 08, 2021 | 23.55 | 23.75 | 23.23 | 23.59 | 88,263 | +0.04(+0.16%) |
Jan 07, 2021 | 23.08 | 23.94 | 22.80 | 23.56 | 125,416 | +0.76(+3.33%) |
Jan 06, 2021 | 21.32 | 22.97 | 21.27 | 22.80 | 132,743 | +1.94(+9.31%) |
Jan 05, 2021 | 21.01 | 21.19 | 20.70 | 20.86 | 44,847 | +0.16(+0.76%) |
Jan 04, 2021 | 20.93 | 21.08 | 20.12 | 20.70 | 63,539 | -0.10(-0.49%) |
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 38,446 | +0.18(+0.85%) | |
Dec 30, 2020 | 20.60 | 20.77 | 20.51 | 20.63 | 38,446 | -0.01(-0.05%) |
Dec 29, 2020 | 20.92 | 21.01 | 20.37 | 20.63 | 57,427 | -0.43(-2.06%) |
Dec 28, 2020 | 20.75 | 21.20 | 20.75 | 21.07 | 46,866 | +0.31(+1.51%) |
Dec 24, 2020 | 21.00 | 21.00 | 20.51 | 20.75 | 15,792 | -0.09(-0.44%) |
Dec 23, 2020 | 20.68 | 20.91 | 19.96 | 20.85 | 61,389 | +0.96(+4.84%) |
Dec 22, 2020 | 19.91 | 19.91 | 19.65 | 19.89 | 61,983 | +0.05(+0.23%) |
Dec 21, 2020 | 19.99 | 20.16 | 19.61 | 19.84 | 66,862 | -0.18(-0.88%) |
Dec 18, 2020 | 21.06 | 21.13 | 19.90 | 20.02 | 223,796 | -1.04(-4.96%) |
Dec 17, 2020 | 21.17 | 21.17 | 20.85 | 21.06 | 38,048 | -0.04(-0.17%) |
Dec 16, 2020 | 21.55 | 21.55 | 20.92 | 21.10 | 72,860 | -0.13(-0.60%) |
Dec 15, 2020 | 20.76 | 21.36 | 20.55 | 21.22 | 88,662 | +0.65(+3.15%) |
Dec 14, 2020 | 20.81 | 20.90 | 20.52 | 20.58 | 60,111 | +0.06(+0.31%) |
Dec 11, 2020 | 20.00 | 20.74 | 19.97 | 20.51 | 86,973 | +0.24(+1.17%) |
Dec 10, 2020 | 20.44 | 20.44 | 19.93 | 20.27 | 38,210 | +0.14(+0.68%) |
Dec 09, 2020 | 20.18 | 20.45 | 19.90 | 20.14 | 110,202 | +0.34(+1.71%) |
Dec 08, 2020 | 19.46 | 19.91 | 19.41 | 19.80 | 59,682 | +0.32(+1.64%) |
Dec 07, 2020 | 19.98 | 19.98 | 19.31 | 19.48 | 63,011 | -0.16(-0.79%) |
Dec 04, 2020 | 19.50 | 19.73 | 19.23 | 19.63 | 45,292 | +0.59(+3.07%) |
Dec 03, 2020 | 19.20 | 19.31 | 18.85 | 19.05 | 43,139 | -0.05(-0.29%) |
Dec 02, 2020 | 18.52 | 19.23 | 18.52 | 19.10 | 73,411 | +0.46(+2.45%) |