Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.96 | 24.25 | 23.03 | 23.36 | 429,800 | -0.72(-2.99%) |
Feb 25, 2021 | 23.89 | 25.11 | 23.76 | 24.08 | 349,668 | +0.05(+0.21%) |
Feb 24, 2021 | 24.00 | 24.40 | 22.13 | 24.03 | 519,893 | -0.64(-2.59%) |
Feb 23, 2021 | 24.52 | 25.07 | 23.62 | 24.67 | 367,911 | -0.60(-2.37%) |
Feb 22, 2021 | 25.45 | 25.95 | 25.04 | 25.27 | 302,981 | -0.57(-2.21%) |
Feb 19, 2021 | 25.61 | 26.35 | 25.19 | 25.84 | 219,600 | +0.03(+0.12%) |
Feb 18, 2021 | 25.51 | 25.93 | 24.75 | 25.81 | 187,616 | +0.04(+0.14%) |
Feb 17, 2021 | 25.56 | 25.82 | 24.88 | 25.77 | 187,269 | -0.04(-0.14%) |
Feb 16, 2021 | 25.80 | 25.95 | 25.20 | 25.81 | 163,030 | +0.09(+0.35%) |
Feb 12, 2021 | 25.42 | 25.80 | 25.19 | 25.72 | 135,200 | +0.29(+1.14%) |
Feb 11, 2021 | 25.87 | 25.87 | 24.77 | 25.43 | 181,041 | -0.20(-0.78%) |
Feb 10, 2021 | 25.84 | 25.89 | 25.02 | 25.63 | 156,288 | +0.05(+0.20%) |
Feb 09, 2021 | 24.53 | 25.59 | 24.53 | 25.58 | 349,407 | +0.95(+3.86%) |
Feb 08, 2021 | 25.25 | 25.34 | 23.99 | 24.63 | 319,598 | -0.34(-1.36%) |
Feb 05, 2021 | 24.11 | 25.07 | 24.02 | 24.97 | 423,400 | +0.98(+4.09%) |
Feb 04, 2021 | 24.19 | 24.84 | 23.57 | 23.99 | 468,314 | -0.04(-0.17%) |
Feb 03, 2021 | 24.76 | 24.84 | 23.95 | 24.03 | 181,020 | -0.58(-2.36%) |
Feb 02, 2021 | 23.71 | 24.73 | 23.52 | 24.61 | 231,158 | +1.24(+5.31%) |
Feb 01, 2021 | 23.62 | 23.89 | 23.12 | 23.37 | 316,117 | +0.05(+0.21%) |
Jan 29, 2021 | 23.06 | 23.95 | 22.91 | 23.32 | 270,600 | -0.64(-2.67%) |
Jan 28, 2021 | 23.68 | 24.17 | 22.90 | 23.96 | 210,719 | +0.31(+1.31%) |
Jan 27, 2021 | 23.69 | 23.99 | 23.03 | 23.65 | 198,420 | -0.33(-1.38%) |
Jan 26, 2021 | 24.37 | 24.37 | 23.24 | 23.98 | 325,128 | -0.33(-1.36%) |
Jan 25, 2021 | 24.72 | 25.15 | 23.64 | 24.31 | 270,099 | -0.33(-1.34%) |
Jan 22, 2021 | 24.11 | 24.66 | 23.89 | 24.64 | 177,900 | +0.22(+0.90%) |
Jan 21, 2021 | 24.94 | 24.94 | 24.01 | 24.42 | 221,912 | -0.38(-1.53%) |
Jan 20, 2021 | 24.61 | 24.93 | 24.00 | 24.80 | 312,863 | +0.51(+2.10%) |
Jan 19, 2021 | 23.23 | 24.38 | 22.99 | 24.29 | 282,609 | +1.37(+5.98%) |
Jan 15, 2021 | 23.04 | 23.28 | 22.57 | 22.92 | 382,100 | -0.26(-1.12%) |
Jan 14, 2021 | 21.93 | 23.48 | 21.93 | 23.18 | 248,256 | +1.29(+5.89%) |
Jan 13, 2021 | 22.65 | 22.69 | 21.76 | 21.89 | 275,890 | -0.82(-3.61%) |
Jan 12, 2021 | 22.44 | 22.85 | 21.93 | 22.71 | 261,135 | +0.38(+1.70%) |
Jan 11, 2021 | 23.43 | 23.43 | 22.12 | 22.33 | 192,995 | -1.20(-5.10%) |
Jan 08, 2021 | 23.87 | 24.19 | 23.33 | 23.53 | 318,700 | -0.19(-0.80%) |
Jan 07, 2021 | 23.18 | 23.86 | 22.89 | 23.72 | 292,758 | +0.64(+2.77%) |
Jan 06, 2021 | 22.21 | 23.68 | 21.46 | 23.08 | 543,889 | +0.78(+3.50%) |
Jan 05, 2021 | 21.48 | 22.38 | 21.48 | 22.30 | 221,829 | +0.87(+4.06%) |
Jan 04, 2021 | 20.88 | 21.56 | 20.50 | 21.43 | 413,165 | +0.75(+3.63%) |
Dec 31, 2020 | 20.68 | 20.68 | 20.68 | 238,314 | +0.04(+0.19%) | |
Dec 30, 2020 | 20.83 | 21.09 | 20.30 | 20.64 | 238,314 | -0.16(-0.75%) |
Dec 29, 2020 | 21.07 | 21.32 | 20.25 | 20.80 | 188,010 | -0.12(-0.60%) |
Dec 28, 2020 | 21.48 | 21.51 | 20.89 | 20.92 | 144,181 | -0.38(-1.78%) |
Dec 24, 2020 | 21.60 | 21.77 | 21.00 | 21.30 | 80,000 | -0.20(-0.93%) |
Dec 23, 2020 | 22.30 | 22.35 | 21.39 | 21.50 | 176,007 | -0.70(-3.15%) |
Dec 22, 2020 | 21.42 | 22.27 | 21.42 | 22.20 | 219,319 | +0.69(+3.21%) |
Dec 21, 2020 | 21.67 | 21.78 | 20.83 | 21.51 | 276,243 | -0.19(-0.88%) |
Dec 18, 2020 | 20.81 | 21.74 | 20.00 | 21.70 | 835,800 | +1.05(+5.08%) |
Dec 17, 2020 | 20.58 | 21.03 | 20.34 | 20.65 | 245,739 | +0.30(+1.47%) |
Dec 16, 2020 | 20.88 | 21.19 | 19.97 | 20.35 | 223,069 | -0.44(-2.12%) |
Dec 15, 2020 | 20.41 | 20.80 | 19.90 | 20.79 | 419,166 | +0.43(+2.09%) |
Dec 14, 2020 | 20.48 | 20.69 | 19.93 | 20.36 | 256,259 | -0.09(-0.42%) |
Dec 11, 2020 | 20.55 | 20.82 | 20.27 | 20.45 | 132,500 | -0.20(-0.97%) |
Dec 10, 2020 | 19.90 | 20.81 | 19.62 | 20.65 | 105,770 | +0.66(+3.30%) |
Dec 09, 2020 | 20.94 | 20.98 | 19.70 | 19.99 | 181,145 | -1.02(-4.85%) |
Dec 08, 2020 | 21.60 | 21.70 | 20.98 | 21.01 | 259,082 | -0.35(-1.64%) |
Dec 07, 2020 | 21.49 | 21.77 | 21.00 | 21.36 | 155,556 | -0.05(-0.23%) |
Dec 04, 2020 | 21.05 | 21.45 | 20.90 | 21.41 | 124,400 | +0.35(+1.66%) |
Dec 03, 2020 | 20.45 | 21.13 | 20.45 | 21.06 | 150,616 | +0.75(+3.69%) |
Dec 02, 2020 | 20.02 | 20.39 | 19.74 | 20.31 | 131,932 | +0.10(+0.49%) |