Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.09 | 25.09 | 24.44 | 24.80 | 1,721,982 | -0.48(-1.91%) |
Feb 25, 2021 | 25.74 | 25.85 | 25.15 | 25.28 | 1,723,290 | -0.53(-2.05%) |
Feb 24, 2021 | 25.51 | 25.88 | 25.38 | 25.81 | 4,406,316 | +0.68(+2.71%) |
Feb 23, 2021 | 25.07 | 25.21 | 24.46 | 25.13 | 1,671,034 | +0.13(+0.54%) |
Feb 22, 2021 | 25.32 | 25.41 | 24.95 | 24.99 | 1,364,103 | -0.54(-2.11%) |
Feb 19, 2021 | 25.54 | 25.77 | 25.50 | 25.53 | 650,764 | -0.19(-0.73%) |
Feb 18, 2021 | 25.92 | 25.93 | 25.58 | 25.72 | 912,028 | -0.45(-1.71%) |
Feb 17, 2021 | 26.04 | 26.20 | 25.99 | 26.17 | 671,037 | +0.20(+0.76%) |
Feb 16, 2021 | 26.03 | 26.12 | 25.91 | 25.97 | 835,049 | -0.16(-0.62%) |
Feb 12, 2021 | 25.84 | 26.27 | 25.81 | 26.13 | 648,310 | -0.38(-1.42%) |
Feb 11, 2021 | 26.58 | 26.60 | 26.32 | 26.51 | 815,439 | -0.05(-0.20%) |
Feb 10, 2021 | 26.88 | 26.88 | 26.46 | 26.56 | 922,172 | +0.00(+0.00%) |
Feb 09, 2021 | 26.09 | 26.61 | 26.06 | 26.56 | 1,127,213 | +0.79(+3.06%) |
Feb 08, 2021 | 25.62 | 25.81 | 25.57 | 25.77 | 499,205 | +0.51(+2.02%) |
Feb 05, 2021 | 25.27 | 25.34 | 25.07 | 25.26 | 482,494 | +0.34(+1.37%) |
Feb 04, 2021 | 24.92 | 24.95 | 24.78 | 24.92 | 396,163 | +0.14(+0.58%) |
Feb 03, 2021 | 24.60 | 24.79 | 24.54 | 24.78 | 552,511 | +0.72(+2.98%) |
Feb 02, 2021 | 24.06 | 24.14 | 23.93 | 24.06 | 587,781 | +0.30(+1.28%) |
Feb 01, 2021 | 23.85 | 23.87 | 23.66 | 23.76 | 696,610 | +0.03(+0.11%) |
Jan 29, 2021 | 23.95 | 24.01 | 23.60 | 23.73 | 777,860 | -0.42(-1.74%) |
Jan 28, 2021 | 24.09 | 24.33 | 24.01 | 24.15 | 935,152 | +0.12(+0.48%) |
Jan 27, 2021 | 24.32 | 24.32 | 23.99 | 24.04 | 1,482,278 | -0.50(-2.05%) |
Jan 26, 2021 | 24.53 | 24.64 | 24.48 | 24.54 | 807,114 | +0.13(+0.51%) |
Jan 25, 2021 | 24.44 | 24.51 | 24.13 | 24.41 | 770,181 | -0.31(-1.27%) |
Jan 22, 2021 | 24.81 | 24.84 | 24.56 | 24.73 | 1,044,660 | -0.59(-2.34%) |
Jan 21, 2021 | 25.14 | 25.57 | 25.07 | 25.32 | 985,653 | +0.27(+1.07%) |
Jan 20, 2021 | 24.87 | 25.07 | 24.77 | 25.05 | 1,056,340 | +0.42(+1.71%) |
Jan 19, 2021 | 24.53 | 24.78 | 24.47 | 24.63 | 1,078,917 | +0.07(+0.29%) |
Jan 15, 2021 | 24.56 | 24.63 | 24.32 | 24.56 | 968,782 | -0.76(-3.01%) |
Jan 14, 2021 | 25.23 | 25.50 | 25.16 | 25.32 | 519,905 | +0.20(+0.79%) |
Jan 13, 2021 | 25.23 | 25.26 | 25.05 | 25.12 | 447,553 | +0.03(+0.11%) |
Jan 12, 2021 | 24.93 | 25.20 | 24.91 | 25.09 | 583,369 | -0.13(-0.53%) |
Jan 11, 2021 | 24.99 | 25.30 | 24.92 | 25.23 | 583,949 | -0.03(-0.11%) |
Jan 08, 2021 | 25.37 | 25.41 | 25.02 | 25.25 | 622,533 | +0.01(+0.04%) |
Jan 07, 2021 | 25.29 | 25.33 | 25.09 | 25.25 | 575,466 | -0.06(-0.25%) |
Jan 06, 2021 | 25.14 | 25.48 | 25.07 | 25.31 | 859,842 | +0.57(+2.32%) |
Jan 05, 2021 | 24.60 | 24.84 | 24.54 | 24.73 | 778,593 | -0.14(-0.58%) |
Jan 04, 2021 | 25.09 | 25.16 | 24.69 | 24.88 | 900,866 | -0.44(-1.73%) |
Dec 31, 2020 | 25.32 | 25.32 | 25.32 | 732,684 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.12 | 25.42 | 25.11 | 25.24 | 732,684 | -0.05(-0.21%) |
Dec 29, 2020 | 25.37 | 25.45 | 25.28 | 25.29 | 525,845 | +0.05(+0.21%) |
Dec 28, 2020 | 25.16 | 25.57 | 25.16 | 25.24 | 573,355 | -0.14(-0.56%) |
Dec 24, 2020 | 25.34 | 25.46 | 25.33 | 25.38 | 235,871 | -0.12(-0.45%) |
Dec 23, 2020 | 25.13 | 25.58 | 25.09 | 25.49 | 749,768 | -0.11(-0.42%) |
Dec 22, 2020 | 25.78 | 25.78 | 25.44 | 25.60 | 701,912 | -0.17(-0.66%) |
Dec 21, 2020 | 25.56 | 25.82 | 25.49 | 25.77 | 540,765 | -0.67(-2.52%) |
Dec 18, 2020 | 26.60 | 26.62 | 26.24 | 26.44 | 1,210,864 | +0.38(+1.47%) |
Dec 17, 2020 | 26.12 | 26.24 | 26.05 | 26.05 | 545,542 | -0.12(-0.48%) |
Dec 16, 2020 | 26.32 | 26.32 | 26.14 | 26.18 | 463,390 | -0.17(-0.64%) |
Dec 15, 2020 | 26.29 | 26.46 | 26.18 | 26.35 | 530,460 | +0.36(+1.40%) |
Dec 14, 2020 | 26.11 | 26.28 | 25.97 | 25.98 | 745,827 | -0.09(-0.34%) |
Dec 11, 2020 | 26.09 | 26.18 | 25.94 | 26.07 | 671,714 | -0.20(-0.74%) |
Dec 10, 2020 | 26.29 | 26.46 | 26.21 | 26.27 | 437,412 | -0.36(-1.37%) |
Dec 09, 2020 | 26.66 | 26.82 | 26.48 | 26.63 | 623,634 | +0.26(+0.98%) |
Dec 08, 2020 | 26.28 | 26.43 | 26.25 | 26.37 | 418,011 | -0.12(-0.44%) |
Dec 07, 2020 | 26.58 | 26.63 | 26.41 | 26.49 | 579,958 | -0.33(-1.23%) |
Dec 04, 2020 | 26.66 | 26.85 | 26.56 | 26.82 | 755,777 | +0.74(+2.83%) |
Dec 03, 2020 | 26.37 | 26.37 | 26.05 | 26.08 | 669,972 | +0.20(+0.76%) |
Dec 02, 2020 | 25.87 | 26.02 | 25.56 | 25.89 | 1,089,582 | +0.68(+2.71%) |