Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.42 | 23.94 | 23.39 | 23.54 | 8,594 | -0.04(-0.19%) |
Feb 25, 2021 | 24.09 | 24.14 | 23.58 | 23.58 | 24,992 | -0.43(-1.79%) |
Feb 24, 2021 | 23.39 | 24.21 | 23.39 | 24.01 | 37,011 | +0.54(+2.29%) |
Feb 23, 2021 | 23.71 | 23.92 | 23.35 | 23.47 | 6,801 | -0.01(-0.04%) |
Feb 22, 2021 | 23.59 | 23.66 | 23.48 | 23.48 | 4,334 | +0.04(+0.15%) |
Feb 19, 2021 | 23.37 | 24.18 | 23.15 | 23.45 | 8,706 | +0.10(+0.42%) |
Feb 18, 2021 | 23.56 | 23.57 | 23.35 | 23.35 | 7,271 | -0.51(-2.14%) |
Feb 17, 2021 | 23.56 | 24.19 | 23.51 | 23.86 | 7,778 | +0.47(+1.99%) |
Feb 16, 2021 | 23.14 | 23.75 | 23.14 | 23.39 | 7,540 | +0.39(+1.67%) |
Feb 12, 2021 | 22.85 | 23.43 | 22.53 | 23.01 | 9,041 | +0.16(+0.71%) |
Feb 11, 2021 | 23.58 | 23.58 | 22.13 | 22.85 | 8,941 | -0.56(-2.41%) |
Feb 10, 2021 | 23.83 | 24.06 | 23.41 | 23.41 | 8,258 | -0.55(-2.31%) |
Feb 09, 2021 | 23.23 | 23.96 | 23.19 | 23.96 | 15,275 | +0.44(+1.86%) |
Feb 08, 2021 | 22.16 | 23.54 | 22.16 | 23.53 | 26,389 | +2.02(+9.42%) |
Feb 05, 2021 | 22.43 | 22.79 | 21.50 | 21.50 | 38,124 | -0.69(-3.09%) |
Feb 04, 2021 | 21.76 | 22.74 | 21.76 | 22.19 | 37,097 | +0.78(+3.67%) |
Feb 03, 2021 | 21.45 | 22.06 | 21.39 | 21.40 | 8,429 | -0.23(-1.07%) |
Feb 02, 2021 | 20.69 | 21.72 | 20.69 | 21.64 | 7,893 | +1.01(+4.89%) |
Feb 01, 2021 | 20.73 | 21.05 | 20.51 | 20.63 | 3,271 | -0.17(-0.81%) |
Jan 29, 2021 | 20.47 | 20.83 | 19.50 | 20.80 | 21,192 | +1.36(+6.97%) |
Jan 28, 2021 | 19.38 | 21.31 | 19.26 | 19.44 | 8,803 | +0.33(+1.73%) |
Jan 27, 2021 | 19.72 | 19.86 | 18.96 | 19.11 | 14,310 | -0.83(-4.16%) |
Jan 26, 2021 | 20.12 | 20.14 | 19.94 | 19.94 | 7,861 | -0.27(-1.32%) |
Jan 25, 2021 | 20.55 | 20.55 | 20.21 | 20.21 | 6,847 | -0.55(-2.66%) |
Jan 22, 2021 | 20.55 | 20.76 | 20.35 | 20.76 | 9,194 | +0.21(+1.04%) |
Jan 21, 2021 | 21.46 | 21.55 | 20.47 | 20.55 | 14,629 | -1.01(-4.68%) |
Jan 20, 2021 | 21.56 | 21.71 | 20.74 | 21.56 | 15,208 | +0.09(+0.42%) |
Jan 19, 2021 | 21.46 | 21.70 | 21.39 | 21.47 | 9,053 | -0.12(-0.54%) |
Jan 15, 2021 | 21.57 | 22.11 | 21.50 | 21.58 | 7,512 | -0.30(-1.39%) |
Jan 14, 2021 | 21.98 | 22.26 | 21.70 | 21.89 | 13,441 | +0.44(+2.04%) |
Jan 13, 2021 | 21.81 | 21.81 | 21.24 | 21.45 | 4,398 | -0.39(-1.80%) |
Jan 12, 2021 | 21.85 | 21.97 | 21.67 | 21.84 | 6,781 | +0.31(+1.45%) |
Jan 11, 2021 | 21.06 | 21.53 | 21.02 | 21.53 | 5,326 | +0.11(+0.50%) |
Jan 08, 2021 | 21.28 | 21.42 | 21.11 | 21.42 | 5,382 | +0.24(+1.14%) |
Jan 07, 2021 | 21.00 | 21.31 | 21.00 | 21.18 | 6,340 | +0.39(+1.89%) |
Jan 06, 2021 | 20.81 | 21.20 | 20.51 | 20.79 | 17,080 | +0.41(+2.01%) |
Jan 05, 2021 | 20.92 | 21.25 | 20.38 | 20.38 | 12,508 | -0.19(-0.91%) |
Jan 04, 2021 | 20.88 | 20.88 | 20.57 | 20.57 | 10,234 | -0.31(-1.49%) |
Dec 31, 2020 | 20.88 | 20.88 | 20.88 | 2,086 | -0.12(-0.59%) | |
Dec 30, 2020 | 21.39 | 21.39 | 21.00 | 21.00 | 2,086 | +0.05(+0.26%) |
Dec 29, 2020 | 21.35 | 22.01 | 20.88 | 20.95 | 7,714 | -0.14(-0.68%) |
Dec 28, 2020 | 21.32 | 22.04 | 21.09 | 21.09 | 7,541 | +0.02(+0.08%) |
Dec 24, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 672 | -0.29(-1.34%) |
Dec 23, 2020 | 21.06 | 21.80 | 20.65 | 21.36 | 14,659 | +0.30(+1.44%) |
Dec 22, 2020 | 21.19 | 21.19 | 21.06 | 21.06 | 4,317 | -0.34(-1.58%) |
Dec 21, 2020 | 21.23 | 21.76 | 21.19 | 21.39 | 4,542 | +0.09(+0.42%) |
Dec 18, 2020 | 21.66 | 21.79 | 21.30 | 21.31 | 27,247 | -0.12(-0.54%) |
Dec 17, 2020 | 21.31 | 21.68 | 21.06 | 21.42 | 9,571 | +0.32(+1.52%) |
Dec 16, 2020 | 21.72 | 21.96 | 21.10 | 21.10 | 3,661 | -0.32(-1.50%) |
Dec 15, 2020 | 21.45 | 22.11 | 21.38 | 21.42 | 5,914 | +0.01(+0.04%) |
Dec 14, 2020 | 21.81 | 22.29 | 21.41 | 21.41 | 4,567 | -0.32(-1.48%) |
Dec 11, 2020 | 21.72 | 21.73 | 21.19 | 21.73 | 3,588 | -0.21(-0.94%) |
Dec 10, 2020 | 21.84 | 22.09 | 21.55 | 21.94 | 4,692 | +0.13(+0.61%) |
Dec 09, 2020 | 22.02 | 22.57 | 21.63 | 21.80 | 18,142 | -0.21(-0.93%) |
Dec 08, 2020 | 21.23 | 22.01 | 21.23 | 22.01 | 3,778 | +0.60(+2.79%) |
Dec 07, 2020 | 20.95 | 21.79 | 20.75 | 21.41 | 8,634 | +0.02(+0.08%) |
Dec 04, 2020 | 21.07 | 21.39 | 20.73 | 21.39 | 11,549 | +0.66(+3.18%) |
Dec 03, 2020 | 21.23 | 21.63 | 20.73 | 20.73 | 4,503 | -0.15(-0.73%) |
Dec 02, 2020 | 21.19 | 21.57 | 20.89 | 20.89 | 3,441 | -0.34(-1.60%) |