Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.41 | 25.55 | 24.05 | 24.59 | 206,210 | -0.90(-3.54%) |
Feb 25, 2021 | 26.29 | 26.57 | 25.49 | 25.50 | 178,923 | -0.70(-2.66%) |
Feb 24, 2021 | 25.16 | 26.50 | 25.00 | 26.19 | 212,851 | +1.26(+5.06%) |
Feb 23, 2021 | 24.76 | 25.33 | 24.20 | 24.93 | 178,416 | -0.37(-1.45%) |
Feb 22, 2021 | 24.17 | 25.34 | 24.14 | 25.30 | 167,931 | +1.19(+4.92%) |
Feb 19, 2021 | 23.43 | 24.13 | 23.43 | 24.11 | 138,501 | +0.94(+4.06%) |
Feb 18, 2021 | 25.03 | 25.40 | 23.08 | 23.17 | 289,500 | -2.64(-10.24%) |
Feb 17, 2021 | 26.29 | 27.56 | 25.67 | 25.82 | 338,465 | +0.82(+3.27%) |
Feb 16, 2021 | 25.85 | 26.12 | 24.94 | 25.00 | 147,773 | -0.27(-1.08%) |
Feb 12, 2021 | 25.18 | 25.81 | 24.87 | 25.27 | 143,284 | -0.22(-0.85%) |
Feb 11, 2021 | 25.10 | 25.50 | 24.85 | 25.49 | 155,027 | +0.57(+2.30%) |
Feb 10, 2021 | 25.43 | 25.83 | 24.73 | 24.91 | 191,679 | -0.39(-1.52%) |
Feb 09, 2021 | 24.93 | 26.01 | 24.39 | 25.30 | 271,798 | +0.33(+1.32%) |
Feb 08, 2021 | 24.55 | 25.05 | 24.36 | 24.97 | 123,925 | +0.68(+2.79%) |
Feb 05, 2021 | 23.79 | 24.35 | 23.79 | 24.29 | 127,871 | +0.53(+2.22%) |
Feb 04, 2021 | 23.29 | 24.04 | 22.80 | 23.76 | 120,977 | +0.49(+2.10%) |
Feb 03, 2021 | 22.83 | 23.32 | 22.56 | 23.27 | 106,255 | +0.43(+1.89%) |
Feb 02, 2021 | 22.46 | 22.90 | 21.90 | 22.84 | 130,181 | +0.72(+3.28%) |
Feb 01, 2021 | 22.06 | 22.35 | 21.50 | 22.12 | 80,558 | +0.48(+2.22%) |
Jan 29, 2021 | 22.85 | 23.08 | 21.60 | 21.64 | 228,744 | -1.35(-5.85%) |
Jan 28, 2021 | 23.08 | 23.27 | 22.31 | 22.98 | 243,503 | +0.08(+0.37%) |
Jan 27, 2021 | 23.99 | 24.13 | 22.60 | 22.90 | 237,744 | -1.31(-5.40%) |
Jan 26, 2021 | 23.83 | 24.32 | 23.52 | 24.21 | 109,916 | +0.52(+2.18%) |
Jan 25, 2021 | 23.76 | 24.15 | 23.19 | 23.69 | 96,493 | -0.07(-0.28%) |
Jan 22, 2021 | 22.86 | 23.81 | 22.81 | 23.75 | 133,717 | +0.33(+1.41%) |
Jan 21, 2021 | 23.90 | 23.90 | 23.34 | 23.43 | 123,139 | -0.46(-1.93%) |
Jan 20, 2021 | 24.39 | 24.67 | 23.66 | 23.89 | 151,873 | -0.30(-1.24%) |
Jan 19, 2021 | 23.65 | 24.43 | 23.42 | 24.19 | 206,122 | +1.03(+4.47%) |
Jan 15, 2021 | 23.51 | 24.11 | 22.63 | 23.15 | 169,113 | -0.71(-2.96%) |
Jan 14, 2021 | 23.35 | 24.36 | 23.27 | 23.86 | 173,875 | +0.76(+3.30%) |
Jan 13, 2021 | 23.20 | 23.49 | 22.90 | 23.10 | 121,857 | -0.10(-0.45%) |
Jan 12, 2021 | 22.59 | 23.43 | 22.26 | 23.20 | 197,026 | +0.81(+3.61%) |
Jan 11, 2021 | 22.65 | 22.65 | 21.12 | 22.39 | 266,218 | -1.30(-5.48%) |
Jan 08, 2021 | 24.19 | 24.23 | 23.38 | 23.69 | 156,464 | -0.35(-1.45%) |
Jan 07, 2021 | 23.47 | 24.10 | 22.78 | 24.04 | 212,342 | +0.59(+2.53%) |
Jan 06, 2021 | 23.75 | 24.47 | 23.06 | 23.44 | 390,630 | +0.13(+0.56%) |
Jan 05, 2021 | 22.64 | 23.71 | 22.64 | 23.31 | 293,293 | +0.56(+2.44%) |
Jan 04, 2021 | 23.27 | 23.82 | 22.29 | 22.76 | 230,463 | -0.30(-1.31%) |
Dec 31, 2020 | 23.06 | 23.06 | 23.06 | 126,539 | +0.23(+1.01%) | |
Dec 30, 2020 | 22.49 | 23.12 | 22.48 | 22.83 | 127,452 | +0.41(+1.83%) |
Dec 29, 2020 | 22.09 | 22.64 | 22.09 | 22.42 | 120,680 | -0.07(-0.33%) |
Dec 28, 2020 | 22.41 | 22.75 | 22.24 | 22.49 | 151,789 | +0.25(+1.13%) |
Dec 24, 2020 | 22.62 | 22.88 | 21.81 | 22.24 | 69,696 | -0.32(-1.41%) |
Dec 23, 2020 | 21.97 | 22.83 | 21.84 | 22.56 | 131,214 | +0.78(+3.56%) |
Dec 22, 2020 | 21.11 | 22.11 | 20.82 | 21.78 | 200,038 | +0.63(+2.96%) |
Dec 21, 2020 | 20.08 | 21.29 | 19.94 | 21.16 | 446,500 | +0.71(+3.47%) |
Dec 18, 2020 | 21.63 | 22.06 | 20.37 | 20.45 | 821,904 | -1.08(-5.03%) |
Dec 17, 2020 | 21.89 | 22.28 | 21.36 | 21.53 | 181,366 | -0.60(-2.70%) |
Dec 16, 2020 | 22.87 | 23.01 | 21.61 | 22.13 | 219,693 | -0.77(-3.35%) |
Dec 15, 2020 | 21.32 | 23.15 | 21.32 | 22.89 | 261,759 | +1.66(+7.83%) |
Dec 14, 2020 | 21.88 | 21.88 | 21.06 | 21.23 | 167,003 | -0.25(-1.17%) |
Dec 11, 2020 | 21.61 | 21.75 | 21.33 | 21.48 | 124,297 | -0.44(-2.00%) |
Dec 10, 2020 | 21.89 | 22.16 | 20.58 | 21.92 | 110,182 | -0.07(-0.34%) |
Dec 09, 2020 | 22.86 | 23.13 | 21.51 | 22.00 | 240,140 | -0.52(-2.32%) |
Dec 08, 2020 | 22.05 | 22.69 | 22.04 | 22.52 | 129,219 | +0.35(+1.60%) |
Dec 07, 2020 | 22.74 | 22.74 | 21.95 | 22.16 | 98,395 | -0.27(-1.21%) |
Dec 04, 2020 | 21.70 | 22.57 | 20.84 | 22.44 | 173,224 | +0.84(+3.89%) |
Dec 03, 2020 | 21.88 | 21.91 | 21.25 | 21.60 | 100,092 | -0.30(-1.37%) |
Dec 02, 2020 | 21.90 | 22.24 | 21.50 | 21.89 | 152,367 | -0.05(-0.21%) |