Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.59 | 23.90 | 22.79 | 23.22 | 1,527,448 | -0.80(-3.32%) |
Feb 25, 2021 | 24.37 | 25.07 | 23.66 | 24.02 | 1,510,297 | -0.63(-2.55%) |
Feb 24, 2021 | 25.37 | 25.52 | 24.65 | 24.65 | 713,984 | -0.81(-3.17%) |
Feb 23, 2021 | 24.88 | 25.58 | 24.48 | 25.45 | 918,023 | +0.50(+2.01%) |
Feb 22, 2021 | 25.70 | 25.92 | 24.83 | 24.95 | 868,155 | -0.97(-3.75%) |
Feb 19, 2021 | 25.71 | 25.92 | 25.27 | 25.92 | 2,605,390 | +0.29(+1.15%) |
Feb 18, 2021 | 25.78 | 25.96 | 25.60 | 25.63 | 762,960 | -0.03(-0.11%) |
Feb 17, 2021 | 26.14 | 26.22 | 25.46 | 25.66 | 1,321,236 | -0.22(-0.84%) |
Feb 16, 2021 | 26.17 | 26.26 | 25.68 | 25.87 | 781,431 | -0.22(-0.83%) |
Feb 12, 2021 | 25.69 | 26.14 | 25.46 | 26.09 | 626,909 | +0.36(+1.41%) |
Feb 11, 2021 | 25.77 | 25.90 | 25.59 | 25.73 | 580,923 | -0.04(-0.15%) |
Feb 10, 2021 | 25.98 | 26.22 | 25.60 | 25.77 | 439,667 | -0.14(-0.53%) |
Feb 09, 2021 | 25.88 | 25.93 | 25.68 | 25.90 | 373,760 | +0.11(+0.42%) |
Feb 08, 2021 | 25.82 | 25.95 | 25.65 | 25.80 | 441,940 | +0.15(+0.57%) |
Feb 05, 2021 | 25.41 | 25.84 | 25.38 | 25.65 | 527,629 | +0.31(+1.24%) |
Feb 04, 2021 | 25.30 | 25.47 | 25.05 | 25.33 | 500,782 | +0.13(+0.51%) |
Feb 03, 2021 | 25.41 | 25.51 | 24.94 | 25.21 | 673,557 | -0.16(-0.62%) |
Feb 02, 2021 | 25.16 | 25.61 | 24.85 | 25.36 | 639,072 | +0.38(+1.53%) |
Feb 01, 2021 | 24.82 | 25.15 | 24.34 | 24.98 | 962,006 | +0.30(+1.24%) |
Jan 29, 2021 | 24.82 | 25.07 | 24.57 | 24.68 | 1,071,431 | -0.35(-1.41%) |
Jan 28, 2021 | 25.09 | 25.38 | 24.91 | 25.03 | 1,398,911 | -0.21(-0.82%) |
Jan 27, 2021 | 25.90 | 26.26 | 25.21 | 25.24 | 1,300,776 | -0.83(-3.17%) |
Jan 26, 2021 | 26.19 | 26.53 | 25.88 | 26.06 | 1,140,264 | -0.10(-0.38%) |
Jan 25, 2021 | 25.50 | 26.29 | 25.26 | 26.16 | 725,082 | +0.70(+2.74%) |
Jan 22, 2021 | 25.19 | 25.54 | 25.08 | 25.46 | 443,607 | +0.25(+0.97%) |
Jan 21, 2021 | 25.44 | 25.47 | 25.03 | 25.22 | 522,919 | -0.11(-0.43%) |
Jan 20, 2021 | 25.17 | 25.44 | 25.01 | 25.32 | 617,887 | +0.13(+0.51%) |
Jan 19, 2021 | 25.12 | 25.35 | 24.85 | 25.20 | 736,685 | +0.23(+0.91%) |
Jan 15, 2021 | 25.22 | 25.42 | 24.86 | 24.97 | 797,292 | -0.21(-0.82%) |
Jan 14, 2021 | 24.69 | 25.30 | 24.61 | 25.18 | 753,227 | +0.56(+2.28%) |
Jan 13, 2021 | 24.79 | 25.06 | 24.60 | 24.62 | 1,025,720 | -0.21(-0.83%) |
Jan 12, 2021 | 25.02 | 25.22 | 24.58 | 24.82 | 993,666 | -0.20(-0.79%) |
Jan 11, 2021 | 24.99 | 25.27 | 24.69 | 25.02 | 1,082,912 | -0.03(-0.12%) |
Jan 08, 2021 | 24.70 | 25.06 | 24.38 | 25.05 | 1,207,128 | +0.40(+1.64%) |
Jan 07, 2021 | 24.61 | 24.99 | 24.56 | 24.65 | 765,892 | +0.05(+0.20%) |
Jan 06, 2021 | 25.08 | 25.51 | 24.48 | 24.60 | 956,782 | -0.55(-2.19%) |
Jan 05, 2021 | 24.95 | 25.41 | 24.86 | 25.15 | 703,785 | +0.18(+0.71%) |
Jan 04, 2021 | 25.08 | 25.09 | 24.70 | 24.97 | 569,740 | -0.02(-0.08%) |
Dec 31, 2020 | 24.99 | 24.99 | 24.99 | 966,232 | +0.34(+1.40%) | |
Dec 30, 2020 | 24.74 | 24.88 | 24.63 | 24.65 | 966,232 | -0.16(-0.63%) |
Dec 29, 2020 | 25.16 | 25.34 | 24.76 | 24.80 | 742,860 | -0.29(-1.14%) |
Dec 28, 2020 | 24.85 | 25.12 | 24.72 | 25.09 | 1,394,551 | +0.34(+1.39%) |
Dec 24, 2020 | 24.70 | 24.90 | 24.66 | 24.74 | 442,284 | -0.05(-0.20%) |
Dec 23, 2020 | 24.84 | 25.05 | 24.78 | 24.79 | 804,303 | +0.03(+0.12%) |
Dec 22, 2020 | 24.55 | 24.99 | 24.55 | 24.76 | 917,994 | +0.12(+0.48%) |
Dec 21, 2020 | 24.47 | 24.65 | 24.21 | 24.65 | 1,601,002 | -0.14(-0.56%) |
Dec 18, 2020 | 24.66 | 24.97 | 24.66 | 24.78 | 925,359 | +0.13(+0.52%) |
Dec 17, 2020 | 24.59 | 24.84 | 24.52 | 24.66 | 808,448 | +0.29(+1.17%) |
Dec 16, 2020 | 24.24 | 24.57 | 24.24 | 24.37 | 1,415,527 | +0.13(+0.53%) |
Dec 15, 2020 | 24.43 | 24.71 | 24.19 | 24.24 | 1,489,562 | -0.09(-0.36%) |
Dec 14, 2020 | 24.61 | 24.82 | 24.26 | 24.33 | 1,596,437 | -0.27(-1.08%) |
Dec 11, 2020 | 24.70 | 24.87 | 24.60 | 24.60 | 1,555,625 | -0.03(-0.12%) |
Dec 10, 2020 | 24.68 | 24.92 | 24.60 | 24.63 | 951,725 | -0.15(-0.59%) |
Dec 09, 2020 | 24.90 | 25.14 | 24.67 | 24.77 | 1,360,032 | -0.19(-0.75%) |
Dec 08, 2020 | 24.48 | 25.06 | 24.03 | 24.96 | 1,782,872 | +1.05(+4.40%) |
Dec 07, 2020 | 23.91 | 24.08 | 23.69 | 23.91 | 488,455 | +0.01(+0.04%) |
Dec 04, 2020 | 24.09 | 24.26 | 23.75 | 23.90 | 726,189 | -0.15(-0.61%) |
Dec 03, 2020 | 23.62 | 24.31 | 23.62 | 24.05 | 1,218,637 | +0.61(+2.60%) |
Dec 02, 2020 | 23.82 | 23.93 | 23.39 | 23.44 | 883,544 | -0.43(-1.81%) |