Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.71 | 24.72 | 23.35 | 23.57 | 434,200 | -0.42(-1.75%) |
Feb 25, 2021 | 25.29 | 26.01 | 23.95 | 23.99 | 267,492 | -1.32(-5.22%) |
Feb 24, 2021 | 25.51 | 25.75 | 24.67 | 25.31 | 189,054 | -0.40(-1.56%) |
Feb 23, 2021 | 24.80 | 25.84 | 22.51 | 25.71 | 443,942 | +0.02(+0.08%) |
Feb 22, 2021 | 25.24 | 26.72 | 24.82 | 25.69 | 261,093 | +0.06(+0.23%) |
Feb 19, 2021 | 25.89 | 27.05 | 25.50 | 25.63 | 227,700 | -0.12(-0.47%) |
Feb 18, 2021 | 25.06 | 26.07 | 23.94 | 25.75 | 638,991 | +0.30(+1.18%) |
Feb 17, 2021 | 26.81 | 26.99 | 25.06 | 25.45 | 385,421 | -1.57(-5.81%) |
Feb 16, 2021 | 26.91 | 27.24 | 25.80 | 27.02 | 392,587 | +0.88(+3.37%) |
Feb 12, 2021 | 25.10 | 26.53 | 24.22 | 26.14 | 376,900 | +1.05(+4.18%) |
Feb 11, 2021 | 24.84 | 25.34 | 24.36 | 25.09 | 306,547 | +0.50(+2.03%) |
Feb 10, 2021 | 25.78 | 26.16 | 24.11 | 24.59 | 278,343 | -0.97(-3.79%) |
Feb 09, 2021 | 24.72 | 26.37 | 24.18 | 25.56 | 466,620 | +0.92(+3.73%) |
Feb 08, 2021 | 22.76 | 24.66 | 22.55 | 24.64 | 261,207 | +2.26(+10.10%) |
Feb 05, 2021 | 21.79 | 23.06 | 21.64 | 22.38 | 362,200 | +0.94(+4.38%) |
Feb 04, 2021 | 21.47 | 21.86 | 21.08 | 21.44 | 169,911 | -0.14(-0.65%) |
Feb 03, 2021 | 22.23 | 22.41 | 21.39 | 21.58 | 208,465 | -0.37(-1.69%) |
Feb 02, 2021 | 21.09 | 22.05 | 20.60 | 21.95 | 411,131 | +1.22(+5.89%) |
Feb 01, 2021 | 21.06 | 21.40 | 20.11 | 20.73 | 364,240 | +0.02(+0.10%) |
Jan 29, 2021 | 21.60 | 22.11 | 20.13 | 20.71 | 306,200 | -0.55(-2.59%) |
Jan 28, 2021 | 21.03 | 21.97 | 20.89 | 21.26 | 198,284 | +0.60(+2.90%) |
Jan 27, 2021 | 22.70 | 22.70 | 20.53 | 20.66 | 405,585 | -2.43(-10.52%) |
Jan 26, 2021 | 23.91 | 24.41 | 22.95 | 23.09 | 272,696 | -0.54(-2.29%) |
Jan 25, 2021 | 22.34 | 23.72 | 22.11 | 23.63 | 197,837 | +1.27(+5.68%) |
Jan 22, 2021 | 23.27 | 23.69 | 22.16 | 22.36 | 317,700 | -1.18(-5.01%) |
Jan 21, 2021 | 24.50 | 24.56 | 22.94 | 23.54 | 355,823 | -1.02(-4.15%) |
Jan 20, 2021 | 24.94 | 25.50 | 24.00 | 24.56 | 429,427 | -0.26(-1.05%) |
Jan 19, 2021 | 24.93 | 24.97 | 23.94 | 24.82 | 559,808 | +0.45(+1.85%) |
Jan 15, 2021 | 23.27 | 24.62 | 23.13 | 24.37 | 758,700 | +1.52(+6.65%) |
Jan 14, 2021 | 21.58 | 23.25 | 21.51 | 22.85 | 365,230 | +1.52(+7.13%) |
Jan 13, 2021 | 21.31 | 22.14 | 20.94 | 21.33 | 343,336 | +0.12(+0.57%) |
Jan 12, 2021 | 20.53 | 21.64 | 20.53 | 21.21 | 416,420 | +0.59(+2.86%) |
Jan 11, 2021 | 20.39 | 21.18 | 20.12 | 20.62 | 250,261 | -0.03(-0.15%) |
Jan 08, 2021 | 20.99 | 21.47 | 20.20 | 20.65 | 413,500 | -0.51(-2.41%) |
Jan 07, 2021 | 19.69 | 21.45 | 19.69 | 21.16 | 417,564 | +1.47(+7.47%) |
Jan 06, 2021 | 19.85 | 20.27 | 18.82 | 19.69 | 840,200 | +0.67(+3.52%) |
Jan 05, 2021 | 19.55 | 20.12 | 18.88 | 19.02 | 744,696 | -0.58(-2.96%) |
Jan 04, 2021 | 20.31 | 20.50 | 19.36 | 19.60 | 462,836 | -0.56(-2.78%) |
Dec 31, 2020 | 20.16 | 20.16 | 20.16 | 1,621,421 | +0.17(+0.85%) | |
Dec 30, 2020 | 21.34 | 21.34 | 19.21 | 19.99 | 1,621,421 | -1.38(-6.46%) |
Dec 29, 2020 | 22.98 | 23.59 | 20.75 | 21.37 | 600,466 | -1.68(-7.29%) |
Dec 28, 2020 | 24.00 | 24.03 | 22.27 | 23.05 | 566,642 | -0.70(-2.95%) |
Dec 24, 2020 | 23.89 | 24.53 | 23.36 | 23.75 | 141,000 | -0.15(-0.63%) |
Dec 23, 2020 | 25.59 | 25.59 | 23.33 | 23.90 | 591,633 | -1.23(-4.89%) |
Dec 22, 2020 | 23.48 | 25.65 | 23.31 | 25.13 | 651,270 | +1.64(+6.98%) |
Dec 21, 2020 | 20.85 | 23.63 | 20.22 | 23.49 | 469,476 | +2.37(+11.22%) |
Dec 18, 2020 | 21.01 | 21.68 | 19.88 | 21.12 | 1,335,000 | +0.70(+3.43%) |
Dec 17, 2020 | 21.88 | 21.98 | 20.20 | 20.42 | 339,850 | -1.29(-5.94%) |
Dec 16, 2020 | 21.02 | 22.00 | 20.30 | 21.71 | 997,041 | +1.95(+9.87%) |
Dec 15, 2020 | 21.07 | 21.10 | 19.48 | 19.76 | 590,888 | -1.16(-5.54%) |
Dec 14, 2020 | 21.89 | 22.33 | 20.78 | 20.92 | 750,710 | -0.60(-2.79%) |
Dec 11, 2020 | 23.42 | 23.91 | 20.89 | 21.52 | 2,399,900 | -0.04(-0.19%) |
Dec 10, 2020 | 21.89 | 22.24 | 20.62 | 21.56 | 504,823 | -1.88(-8.02%) |
Dec 09, 2020 | 24.48 | 24.48 | 22.50 | 23.44 | 349,034 | -1.01(-4.13%) |
Dec 08, 2020 | 22.91 | 24.50 | 22.38 | 24.45 | 225,051 | +1.54(+6.72%) |
Dec 07, 2020 | 23.17 | 23.90 | 22.61 | 22.91 | 384,577 | +0.50(+2.25%) |
Dec 04, 2020 | 21.29 | 22.41 | 21.07 | 22.41 | 293,500 | +1.11(+5.19%) |
Dec 03, 2020 | 21.68 | 22.86 | 21.04 | 21.30 | 235,884 | -0.69(-3.14%) |
Dec 02, 2020 | 23.45 | 23.45 | 21.51 | 21.99 | 239,383 | -1.18(-5.09%) |