Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.86 | 22.97 | 21.51 | 21.52 | 1,805,300 | -1.68(-7.24%) |
Feb 25, 2021 | 24.76 | 24.82 | 22.60 | 23.20 | 1,760,430 | -1.61(-6.49%) |
Feb 24, 2021 | 23.89 | 25.28 | 23.77 | 24.81 | 1,717,204 | +0.88(+3.68%) |
Feb 23, 2021 | 23.06 | 24.08 | 22.01 | 23.93 | 1,491,914 | +1.14(+5.00%) |
Feb 22, 2021 | 22.93 | 23.73 | 22.60 | 22.79 | 2,078,667 | -1.40(-5.79%) |
Feb 19, 2021 | 23.55 | 24.55 | 23.51 | 24.19 | 1,166,700 | +0.90(+3.86%) |
Feb 18, 2021 | 23.81 | 23.86 | 23.02 | 23.29 | 643,862 | -0.72(-3.00%) |
Feb 17, 2021 | 23.68 | 24.32 | 23.52 | 24.01 | 826,906 | -0.37(-1.52%) |
Feb 16, 2021 | 24.20 | 24.66 | 23.73 | 24.38 | 501,845 | +0.53(+2.22%) |
Feb 12, 2021 | 23.36 | 24.07 | 23.35 | 23.85 | 459,900 | -0.01(-0.04%) |
Feb 11, 2021 | 24.16 | 24.75 | 23.70 | 23.86 | 913,343 | +0.28(+1.19%) |
Feb 10, 2021 | 24.66 | 24.72 | 23.53 | 23.58 | 787,715 | -1.08(-4.38%) |
Feb 09, 2021 | 24.28 | 24.79 | 24.20 | 24.66 | 569,478 | -0.39(-1.56%) |
Feb 08, 2021 | 24.77 | 25.13 | 24.61 | 25.05 | 774,764 | +0.91(+3.77%) |
Feb 05, 2021 | 24.15 | 24.46 | 23.92 | 24.14 | 611,500 | +0.06(+0.25%) |
Feb 04, 2021 | 23.92 | 24.32 | 23.69 | 24.08 | 806,455 | +0.43(+1.82%) |
Feb 03, 2021 | 23.57 | 23.88 | 23.17 | 23.65 | 880,315 | +0.15(+0.64%) |
Feb 02, 2021 | 23.55 | 23.83 | 22.91 | 23.50 | 956,975 | +0.62(+2.71%) |
Feb 01, 2021 | 22.47 | 22.99 | 22.11 | 22.88 | 941,244 | +0.93(+4.24%) |
Jan 29, 2021 | 22.72 | 22.72 | 21.38 | 21.95 | 2,733,200 | -0.82(-3.60%) |
Jan 28, 2021 | 23.29 | 23.68 | 22.66 | 22.77 | 1,897,105 | +1.02(+4.69%) |
Jan 27, 2021 | 21.43 | 22.53 | 20.83 | 21.75 | 4,308,127 | +0.75(+3.57%) |
Jan 26, 2021 | 21.50 | 22.15 | 20.95 | 21.00 | 2,947,113 | +0.36(+1.74%) |
Jan 25, 2021 | 20.91 | 21.20 | 20.08 | 20.64 | 980,275 | -0.57(-2.69%) |
Jan 22, 2021 | 20.68 | 21.26 | 20.50 | 21.21 | 2,042,200 | -0.12(-0.56%) |
Jan 21, 2021 | 21.36 | 21.37 | 20.58 | 21.33 | 1,449,750 | -0.10(-0.47%) |
Jan 20, 2021 | 21.32 | 21.48 | 20.47 | 21.43 | 1,287,627 | +0.37(+1.76%) |
Jan 19, 2021 | 21.36 | 21.56 | 20.88 | 21.06 | 1,344,850 | -0.17(-0.80%) |
Jan 15, 2021 | 21.56 | 21.68 | 21.05 | 21.23 | 1,333,400 | -0.96(-4.33%) |
Jan 14, 2021 | 20.92 | 22.72 | 20.81 | 22.19 | 2,154,013 | +1.91(+9.42%) |
Jan 13, 2021 | 21.00 | 21.00 | 20.23 | 20.28 | 1,282,200 | -1.02(-4.79%) |
Jan 12, 2021 | 20.03 | 21.34 | 19.91 | 21.30 | 1,108,191 | +1.50(+7.58%) |
Jan 11, 2021 | 20.09 | 20.19 | 19.72 | 19.80 | 737,168 | -0.53(-2.61%) |
Jan 08, 2021 | 20.76 | 20.88 | 19.96 | 20.33 | 1,266,000 | +0.39(+1.96%) |
Jan 07, 2021 | 20.85 | 20.91 | 19.89 | 19.94 | 1,557,820 | -0.86(-4.13%) |
Jan 06, 2021 | 21.31 | 21.39 | 20.68 | 20.80 | 1,422,806 | -0.93(-4.28%) |
Jan 05, 2021 | 20.79 | 21.95 | 20.75 | 21.73 | 1,007,151 | +0.39(+1.83%) |
Jan 04, 2021 | 22.77 | 22.80 | 21.21 | 21.34 | 933,113 | -1.48(-6.49%) |
Dec 31, 2020 | 22.82 | 22.82 | 22.82 | 917,201 | +0.04(+0.18%) | |
Dec 30, 2020 | 21.93 | 23.05 | 21.93 | 22.78 | 917,201 | +1.02(+4.69%) |
Dec 29, 2020 | 22.09 | 22.13 | 21.63 | 21.76 | 1,326,592 | +0.19(+0.88%) |
Dec 28, 2020 | 21.60 | 21.86 | 21.17 | 21.57 | 1,037,819 | +0.25(+1.17%) |
Dec 24, 2020 | 21.55 | 21.66 | 21.13 | 21.32 | 524,100 | -0.28(-1.30%) |
Dec 23, 2020 | 21.36 | 21.99 | 21.33 | 21.60 | 1,071,797 | +1.28(+6.30%) |
Dec 22, 2020 | 21.17 | 21.23 | 20.18 | 20.32 | 1,177,797 | -1.14(-5.31%) |
Dec 21, 2020 | 20.87 | 21.72 | 20.78 | 21.46 | 1,330,307 | -1.01(-4.49%) |
Dec 18, 2020 | 22.63 | 23.05 | 22.21 | 22.47 | 819,400 | -0.44(-1.92%) |
Dec 17, 2020 | 23.48 | 23.75 | 22.84 | 22.91 | 1,190,377 | -0.52(-2.22%) |
Dec 16, 2020 | 23.22 | 23.52 | 22.98 | 23.43 | 946,253 | -0.20(-0.85%) |
Dec 15, 2020 | 23.29 | 23.64 | 22.90 | 23.63 | 983,962 | +0.43(+1.85%) |
Dec 14, 2020 | 24.27 | 24.44 | 23.14 | 23.20 | 1,116,214 | -0.90(-3.73%) |
Dec 11, 2020 | 23.89 | 24.21 | 23.46 | 24.10 | 1,880,300 | +0.20(+0.84%) |
Dec 10, 2020 | 22.97 | 23.99 | 22.56 | 23.90 | 1,840,863 | +0.35(+1.49%) |
Dec 09, 2020 | 24.42 | 24.52 | 23.30 | 23.55 | 1,520,918 | -0.82(-3.36%) |
Dec 08, 2020 | 25.49 | 25.49 | 24.25 | 24.37 | 1,538,448 | -0.23(-0.93%) |
Dec 07, 2020 | 25.37 | 25.48 | 24.42 | 24.60 | 1,561,372 | +0.00(+0.00%) |
Dec 04, 2020 | 24.92 | 25.05 | 24.05 | 24.60 | 1,869,400 | -0.08(-0.32%) |
Dec 03, 2020 | 24.84 | 25.84 | 24.62 | 24.68 | 2,758,778 | +1.41(+6.06%) |
Dec 02, 2020 | 22.58 | 23.43 | 22.48 | 23.27 | 1,683,640 | +1.02(+4.58%) |