Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2021 | 24.52 | 24.52 | 24.52 | 0 | -0.10(-0.41%) | |
Mar 19, 2021 | 24.53 | 24.64 | 24.33 | 24.62 | 13,100 | +0.14(+0.57%) |
Mar 18, 2021 | 24.62 | 24.76 | 24.48 | 24.48 | 21,966 | -0.21(-0.84%) |
Mar 17, 2021 | 24.33 | 24.69 | 24.33 | 24.69 | 36,301 | +0.07(+0.27%) |
Mar 16, 2021 | 24.58 | 24.71 | 24.55 | 24.62 | 9,988 | +0.07(+0.31%) |
Mar 15, 2021 | 24.55 | 24.63 | 24.44 | 24.55 | 16,545 | -0.06(-0.26%) |
Mar 12, 2021 | 24.51 | 24.65 | 24.51 | 24.61 | 16,700 | -0.31(-1.24%) |
Mar 11, 2021 | 24.82 | 24.92 | 24.69 | 24.92 | 20,095 | +0.58(+2.38%) |
Mar 10, 2021 | 24.73 | 24.79 | 24.34 | 24.34 | 26,962 | -0.39(-1.58%) |
Mar 09, 2021 | 24.42 | 24.80 | 24.42 | 24.73 | 20,902 | +0.53(+2.19%) |
Mar 08, 2021 | 24.25 | 24.40 | 24.17 | 24.20 | 33,604 | -0.35(-1.43%) |
Mar 05, 2021 | 24.46 | 24.59 | 23.97 | 24.55 | 24,900 | +0.19(+0.78%) |
Mar 04, 2021 | 24.79 | 24.85 | 24.31 | 24.36 | 45,801 | -0.54(-2.17%) |
Mar 03, 2021 | 25.05 | 25.11 | 24.89 | 24.90 | 16,207 | -0.05(-0.20%) |
Mar 02, 2021 | 24.96 | 25.05 | 24.93 | 24.95 | 20,992 | -0.13(-0.52%) |
Mar 01, 2021 | 24.87 | 25.10 | 24.87 | 25.08 | 45,714 | +0.64(+2.62%) |
Feb 26, 2021 | 24.57 | 24.58 | 24.33 | 24.44 | 39,100 | -0.22(-0.89%) |
Feb 25, 2021 | 25.09 | 25.21 | 24.64 | 24.66 | 28,173 | -0.43(-1.73%) |
Feb 24, 2021 | 24.91 | 25.09 | 24.84 | 25.09 | 22,467 | -0.17(-0.65%) |
Feb 23, 2021 | 24.85 | 25.28 | 24.81 | 25.26 | 32,774 | +0.14(+0.56%) |
Feb 22, 2021 | 25.27 | 25.36 | 25.12 | 25.12 | 15,422 | -0.52(-2.03%) |
Feb 19, 2021 | 25.61 | 25.74 | 25.54 | 25.64 | 11,900 | +0.18(+0.71%) |
Feb 18, 2021 | 25.38 | 25.47 | 25.27 | 25.46 | 26,160 | -0.33(-1.28%) |
Feb 17, 2021 | 25.83 | 25.85 | 25.65 | 25.79 | 22,709 | -0.05(-0.19%) |
Feb 16, 2021 | 25.88 | 25.89 | 25.74 | 25.84 | 15,453 | +0.05(+0.19%) |
Feb 12, 2021 | 25.58 | 25.84 | 25.58 | 25.79 | 9,300 | +0.16(+0.62%) |
Feb 11, 2021 | 25.57 | 25.76 | 25.54 | 25.63 | 17,396 | +0.30(+1.18%) |
Feb 10, 2021 | 25.47 | 25.49 | 25.25 | 25.33 | 26,831 | +0.07(+0.28%) |
Feb 09, 2021 | 24.91 | 25.26 | 24.91 | 25.26 | 13,376 | +0.32(+1.28%) |
Feb 08, 2021 | 25.01 | 25.08 | 24.91 | 24.94 | 21,106 | +0.07(+0.28%) |
Feb 05, 2021 | 24.81 | 24.96 | 24.81 | 24.87 | 13,700 | +0.15(+0.61%) |
Feb 04, 2021 | 24.56 | 24.74 | 24.54 | 24.72 | 35,426 | +0.09(+0.37%) |
Feb 03, 2021 | 24.65 | 24.69 | 24.55 | 24.63 | 44,940 | +0.15(+0.61%) |
Feb 02, 2021 | 24.44 | 24.52 | 24.39 | 24.48 | 34,590 | +0.23(+0.95%) |
Feb 01, 2021 | 24.08 | 24.25 | 24.00 | 24.25 | 17,491 | +0.50(+2.11%) |
Jan 29, 2021 | 23.97 | 24.00 | 23.69 | 23.75 | 73,300 | -0.45(-1.86%) |
Jan 28, 2021 | 24.05 | 24.25 | 24.00 | 24.20 | 25,468 | +0.15(+0.62%) |
Jan 27, 2021 | 24.15 | 24.29 | 24.03 | 24.05 | 42,566 | -0.64(-2.58%) |
Jan 26, 2021 | 24.81 | 24.81 | 24.64 | 24.69 | 31,865 | -0.24(-0.98%) |
Jan 25, 2021 | 24.89 | 24.98 | 24.64 | 24.93 | 195,805 | +0.18(+0.73%) |
Jan 22, 2021 | 24.73 | 24.77 | 24.68 | 24.75 | 31,400 | -0.25(-1.00%) |
Jan 21, 2021 | 24.88 | 25.03 | 24.79 | 25.00 | 36,561 | +0.13(+0.52%) |
Jan 20, 2021 | 24.86 | 24.88 | 24.74 | 24.87 | 92,904 | +0.30(+1.24%) |
Jan 19, 2021 | 24.61 | 24.63 | 24.47 | 24.57 | 80,938 | +0.39(+1.59%) |
Jan 15, 2021 | 24.30 | 24.31 | 24.09 | 24.18 | 15,200 | -0.15(-0.62%) |
Jan 14, 2021 | 24.34 | 24.42 | 24.29 | 24.33 | 70,265 | +0.22(+0.91%) |
Jan 13, 2021 | 24.00 | 24.22 | 23.94 | 24.11 | 30,320 | +0.06(+0.25%) |
Jan 12, 2021 | 24.00 | 24.10 | 24.00 | 24.05 | 76,306 | +0.15(+0.63%) |
Jan 11, 2021 | 23.87 | 24.00 | 23.76 | 23.90 | 47,590 | -0.33(-1.36%) |
Jan 08, 2021 | 23.99 | 24.34 | 23.99 | 24.23 | 79,300 | +0.46(+1.94%) |
Jan 07, 2021 | 23.68 | 23.77 | 23.61 | 23.77 | 290,778 | +0.19(+0.81%) |
Jan 06, 2021 | 23.65 | 23.88 | 23.58 | 23.58 | 49,862 | -0.13(-0.55%) |
Jan 05, 2021 | 23.42 | 23.76 | 23.42 | 23.71 | 20,563 | +0.49(+2.11%) |
Jan 04, 2021 | 23.47 | 23.62 | 23.11 | 23.22 | 86,978 | -0.07(-0.32%) |
Dec 31, 2020 | 23.29 | 23.29 | 23.29 | 39,385 | -0.12(-0.50%) | |
Dec 30, 2020 | 23.32 | 23.46 | 23.26 | 23.41 | 39,385 | +0.36(+1.56%) |
Dec 29, 2020 | 23.03 | 23.07 | 22.92 | 23.05 | 28,524 | +0.29(+1.29%) |
Dec 28, 2020 | 22.79 | 22.85 | 22.76 | 22.76 | 13,160 | -0.06(-0.26%) |
Dec 24, 2020 | 22.80 | 22.89 | 22.74 | 22.82 | 12,735 | -0.30(-1.29%) |
Dec 23, 2020 | 22.98 | 23.11 | 22.98 | 23.11 | 24,616 | +0.38(+1.67%) |
Dec 22, 2020 | 22.74 | 22.75 | 22.64 | 22.74 | 24,307 | -0.04(-0.17%) |
Dec 21, 2020 | 22.65 | 22.90 | 22.64 | 22.78 | 18,746 | -0.10(-0.42%) |
Dec 18, 2020 | 22.95 | 22.95 | 22.84 | 22.87 | 18,752 | -0.03(-0.15%) |
Dec 17, 2020 | 22.99 | 23.00 | 22.89 | 22.91 | 28,208 | +0.12(+0.53%) |
Dec 16, 2020 | 22.77 | 22.87 | 22.77 | 22.79 | 17,555 | +0.08(+0.35%) |
Dec 15, 2020 | 22.67 | 22.73 | 22.63 | 22.71 | 25,898 | +0.06(+0.26%) |
Dec 14, 2020 | 22.77 | 22.77 | 22.65 | 22.65 | 11,674 | -0.03(-0.15%) |
Dec 11, 2020 | 22.68 | 22.79 | 22.65 | 22.68 | 16,145 | -0.08(-0.37%) |
Dec 10, 2020 | 22.64 | 22.82 | 22.64 | 22.77 | 71,944 | +0.10(+0.44%) |
Dec 09, 2020 | 22.79 | 22.83 | 22.63 | 22.67 | 21,288 | +0.01(+0.04%) |
Dec 08, 2020 | 22.72 | 22.72 | 22.62 | 22.66 | 22,435 | -0.01(-0.04%) |
Dec 07, 2020 | 22.72 | 22.75 | 22.61 | 22.67 | 81,389 | -0.10(-0.44%) |
Dec 04, 2020 | 22.85 | 22.85 | 22.74 | 22.77 | 12,735 | +0.10(+0.44%) |
Dec 03, 2020 | 22.70 | 22.78 | 22.67 | 22.67 | 26,383 | +0.05(+0.22%) |
Dec 02, 2020 | 22.58 | 22.65 | 22.53 | 22.62 | 22,431 | -0.15(-0.66%) |
Dec 01, 2020 | 22.73 | 22.81 | 22.70 | 22.77 | 45,429 | +0.24(+1.06%) |
Nov 30, 2020 | 22.92 | 22.92 | 22.53 | 22.53 | 48,980 | -0.60(-2.59%) |
Nov 27, 2020 | 23.21 | 23.21 | 23.04 | 23.12 | 5,314 | +0.11(+0.48%) |
Nov 25, 2020 | 22.94 | 23.02 | 22.91 | 23.02 | 44,625 | -0.11(-0.47%) |
Nov 24, 2020 | 22.99 | 23.12 | 22.96 | 23.12 | 29,906 | +0.37(+1.62%) |
Nov 23, 2020 | 22.93 | 22.93 | 22.70 | 22.76 | 27,167 | -0.11(-0.48%) |
Nov 20, 2020 | 22.73 | 22.87 | 22.72 | 22.87 | 24,167 | +0.24(+1.06%) |
Nov 19, 2020 | 22.44 | 22.66 | 22.41 | 22.63 | 23,351 | +0.07(+0.31%) |
Nov 18, 2020 | 22.71 | 22.76 | 22.56 | 22.56 | 31,265 | -0.16(-0.70%) |
Nov 17, 2020 | 22.68 | 22.80 | 22.62 | 22.72 | 32,511 | -0.01(-0.04%) |
Nov 16, 2020 | 22.68 | 22.75 | 22.64 | 22.73 | 41,197 | +0.31(+1.38%) |
Nov 13, 2020 | 22.48 | 22.51 | 22.31 | 22.42 | 21,259 | +0.33(+1.49%) |
Nov 12, 2020 | 22.27 | 22.35 | 22.09 | 22.09 | 19,513 | -0.13(-0.58%) |
Nov 11, 2020 | 22.14 | 22.36 | 22.11 | 22.22 | 11,858 | -0.07(-0.31%) |
Nov 10, 2020 | 22.37 | 22.41 | 22.22 | 22.29 | 16,126 | -0.21(-0.93%) |
Nov 09, 2020 | 22.69 | 23.27 | 22.48 | 22.50 | 96,439 | +0.29(+1.31%) |
Nov 06, 2020 | 22.21 | 22.23 | 22.16 | 22.21 | 6,518 | +0.09(+0.40%) |
Nov 05, 2020 | 22.01 | 22.19 | 21.92 | 22.12 | 21,922 | +0.40(+1.84%) |
Nov 04, 2020 | 21.39 | 21.81 | 21.39 | 21.72 | 20,161 | +0.50(+2.35%) |
Nov 03, 2020 | 20.99 | 21.22 | 20.98 | 21.22 | 5,907 | +0.34(+1.62%) |
Nov 02, 2020 | 20.86 | 20.95 | 20.82 | 20.88 | 12,327 | +0.32(+1.55%) |
Oct 30, 2020 | 20.71 | 20.72 | 20.49 | 20.56 | 29,181 | -0.17(-0.81%) |
Oct 29, 2020 | 20.70 | 20.82 | 20.68 | 20.73 | 8,214 | +0.19(+0.92%) |
Oct 28, 2020 | 20.64 | 20.65 | 20.54 | 20.54 | 17,960 | -0.51(-2.42%) |
Oct 27, 2020 | 21.00 | 21.09 | 21.00 | 21.05 | 8,470 | -0.01(-0.05%) |
Oct 26, 2020 | 21.14 | 21.14 | 20.90 | 21.06 | 26,614 | -0.21(-0.98%) |
Oct 23, 2020 | 21.28 | 21.30 | 21.15 | 21.27 | 7,621 | +0.04(+0.19%) |
Oct 22, 2020 | 21.16 | 21.23 | 21.10 | 21.23 | 13,830 | +0.01(+0.07%) |
Oct 21, 2020 | 21.32 | 21.32 | 21.19 | 21.22 | 6,661 | -0.01(-0.02%) |
Oct 20, 2020 | 21.04 | 21.28 | 21.04 | 21.22 | 13,019 | +0.33(+1.58%) |
Oct 19, 2020 | 20.98 | 21.09 | 20.89 | 20.89 | 7,730 | -0.01(-0.05%) |
Oct 16, 2020 | 20.93 | 20.99 | 20.90 | 20.90 | 16,145 | +0.12(+0.56%) |
Oct 15, 2020 | 20.62 | 20.82 | 20.62 | 20.78 | 32,835 | -0.24(-1.12%) |
Oct 14, 2020 | 21.13 | 21.16 | 20.97 | 21.02 | 24,403 | +0.05(+0.24%) |
Oct 13, 2020 | 21.03 | 21.06 | 20.97 | 20.97 | 15,399 | -0.23(-1.11%) |
Oct 12, 2020 | 21.18 | 21.25 | 21.18 | 21.21 | 4,805 | +0.22(+1.03%) |
Oct 09, 2020 | 20.97 | 21.04 | 20.97 | 20.99 | 2,105 | +0.15(+0.71%) |
Oct 08, 2020 | 20.78 | 20.86 | 20.75 | 20.84 | 6,095 | +0.12(+0.58%) |
Oct 07, 2020 | 20.73 | 20.76 | 20.65 | 20.72 | 17,808 | +0.22(+1.07%) |
Oct 06, 2020 | 20.45 | 20.68 | 20.40 | 20.50 | 49,391 | +0.18(+0.88%) |
Oct 05, 2020 | 20.28 | 20.32 | 20.25 | 20.32 | 4,071 | +0.23(+1.14%) |
Oct 02, 2020 | 20.09 | 20.18 | 20.09 | 20.09 | 10,930 | -0.05(-0.27%) |
Oct 01, 2020 | 20.09 | 20.18 | 20.02 | 20.15 | 68,247 | +0.17(+0.87%) |
Sep 30, 2020 | 19.88 | 20.03 | 19.88 | 19.97 | 14,298 | +0.26(+1.34%) |
Sep 29, 2020 | 19.83 | 19.83 | 19.67 | 19.71 | 13,772 | -0.04(-0.23%) |
Sep 28, 2020 | 19.78 | 19.78 | 19.68 | 19.75 | 16,536 | +0.28(+1.43%) |
Sep 25, 2020 | 19.28 | 19.54 | 19.27 | 19.48 | 10,629 | -0.03(-0.15%) |
Sep 24, 2020 | 19.49 | 19.63 | 19.42 | 19.51 | 21,000 | -0.19(-0.96%) |
Sep 23, 2020 | 19.90 | 19.90 | 19.69 | 19.69 | 3,503 | +0.00(+0.00%) |
Sep 22, 2020 | 19.72 | 19.78 | 19.59 | 19.69 | 10,845 | -0.07(-0.35%) |
Sep 21, 2020 | 19.76 | 19.81 | 19.58 | 19.76 | 30,895 | -0.33(-1.66%) |
Sep 18, 2020 | 20.19 | 20.19 | 20.07 | 20.10 | 6,417 | -0.13(-0.63%) |
Sep 17, 2020 | 20.08 | 20.24 | 20.08 | 20.23 | 9,056 | -0.10(-0.48%) |
Sep 16, 2020 | 20.35 | 20.47 | 20.32 | 20.32 | 26,246 | +0.03(+0.15%) |
Sep 15, 2020 | 20.37 | 20.51 | 20.27 | 20.29 | 8,553 | +0.09(+0.44%) |
Sep 14, 2020 | 20.20 | 20.27 | 20.20 | 20.20 | 17,829 | +0.20(+1.00%) |
Sep 11, 2020 | 20.17 | 20.17 | 19.98 | 20.00 | 5,916 | +0.13(+0.65%) |
Sep 10, 2020 | 20.27 | 20.27 | 19.87 | 19.87 | 7,891 | -0.28(-1.39%) |
Sep 09, 2020 | 20.14 | 20.24 | 20.10 | 20.15 | 13,533 | +0.15(+0.75%) |
Sep 08, 2020 | 19.94 | 20.09 | 19.85 | 20.00 | 16,238 | -0.38(-1.86%) |
Sep 04, 2020 | 20.45 | 20.47 | 20.13 | 20.38 | 24,368 | +0.05(+0.25%) |
Sep 03, 2020 | 20.65 | 20.67 | 20.24 | 20.33 | 6,656 | -0.48(-2.30%) |
Sep 02, 2020 | 20.76 | 20.85 | 20.72 | 20.81 | 8,322 | +0.04(+0.18%) |
Sep 01, 2020 | 20.61 | 20.78 | 20.61 | 20.77 | 18,044 | +0.23(+1.13%) |
Aug 31, 2020 | 20.66 | 20.67 | 20.54 | 20.54 | 20,538 | -0.30(-1.44%) |
Aug 28, 2020 | 20.69 | 20.84 | 20.69 | 20.84 | 6,317 | +0.22(+1.06%) |
Aug 27, 2020 | 20.69 | 20.69 | 20.56 | 20.62 | 12,201 | +0.08(+0.39%) |
Aug 26, 2020 | 20.51 | 20.58 | 20.51 | 20.54 | 14,222 | +0.03(+0.13%) |
Aug 25, 2020 | 20.53 | 20.55 | 20.38 | 20.52 | 14,915 | +0.11(+0.56%) |
Aug 24, 2020 | 20.45 | 20.45 | 20.36 | 20.40 | 48,755 | +0.23(+1.14%) |
Aug 21, 2020 | 19.95 | 20.17 | 19.95 | 20.17 | 27,376 | +0.23(+1.15%) |
Aug 20, 2020 | 19.81 | 19.94 | 19.81 | 19.94 | 20,032 | +0.09(+0.45%) |
Aug 19, 2020 | 20.02 | 20.06 | 19.85 | 19.85 | 17,048 | -0.21(-1.04%) |
Aug 18, 2020 | 20.11 | 20.11 | 19.98 | 20.06 | 14,742 | +0.14(+0.70%) |
Aug 17, 2020 | 19.89 | 19.95 | 19.82 | 19.92 | 27,093 | +0.31(+1.57%) |
Aug 14, 2020 | 19.78 | 19.78 | 19.61 | 19.62 | 8,122 | -0.14(-0.70%) |
Aug 13, 2020 | 19.89 | 19.98 | 19.74 | 19.75 | 29,978 | -0.24(-1.20%) |
Aug 12, 2020 | 19.95 | 20.02 | 19.92 | 19.99 | 29,276 | +0.33(+1.67%) |
Aug 11, 2020 | 19.77 | 19.85 | 19.62 | 19.66 | 25,777 | +0.02(+0.10%) |
Aug 10, 2020 | 19.65 | 19.66 | 19.52 | 19.64 | 27,985 | +0.10(+0.51%) |
Aug 07, 2020 | 19.59 | 19.69 | 19.47 | 19.55 | 6,518 | -0.35(-1.75%) |
Aug 06, 2020 | 19.80 | 19.89 | 19.73 | 19.89 | 26,576 | +0.04(+0.18%) |
Aug 05, 2020 | 19.81 | 19.86 | 19.78 | 19.86 | 8,983 | +0.25(+1.27%) |
Aug 04, 2020 | 19.51 | 19.78 | 19.51 | 19.61 | 8,233 | +0.17(+0.90%) |