Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.70 | 23.70 | 23.13 | 23.18 | 69,242 | -0.13(-0.56%) |
Feb 25, 2021 | 24.25 | 24.25 | 23.16 | 23.31 | 13,537 | -0.68(-2.84%) |
Feb 24, 2021 | 23.62 | 24.05 | 23.62 | 23.99 | 35,302 | +0.39(+1.66%) |
Feb 23, 2021 | 23.51 | 23.68 | 23.29 | 23.60 | 36,516 | +0.31(+1.32%) |
Feb 22, 2021 | 23.24 | 23.29 | 23.05 | 23.29 | 8,876 | +0.26(+1.12%) |
Feb 19, 2021 | 22.97 | 23.19 | 22.84 | 23.03 | 24,363 | +0.23(+1.02%) |
Feb 18, 2021 | 23.10 | 23.11 | 22.80 | 22.80 | 4,531 | -0.32(-1.40%) |
Feb 17, 2021 | 23.08 | 23.18 | 23.06 | 23.13 | 11,511 | -0.02(-0.08%) |
Feb 16, 2021 | 23.22 | 23.22 | 23.03 | 23.14 | 21,861 | -0.08(-0.34%) |
Feb 12, 2021 | 23.16 | 23.22 | 23.14 | 23.22 | 21,332 | +0.05(+0.22%) |
Feb 11, 2021 | 23.24 | 23.35 | 23.03 | 23.17 | 27,903 | +0.05(+0.23%) |
Feb 10, 2021 | 23.06 | 23.38 | 23.05 | 23.12 | 25,285 | +0.26(+1.14%) |
Feb 09, 2021 | 22.84 | 22.91 | 22.84 | 22.86 | 10,881 | +0.09(+0.38%) |
Feb 08, 2021 | 22.80 | 22.80 | 22.66 | 22.77 | 62,394 | +0.06(+0.27%) |
Feb 05, 2021 | 22.89 | 22.89 | 22.62 | 22.71 | 33,688 | +0.13(+0.56%) |
Feb 04, 2021 | 22.55 | 22.71 | 22.55 | 22.58 | 10,122 | +0.17(+0.75%) |
Feb 03, 2021 | 22.32 | 22.45 | 22.02 | 22.42 | 51,322 | +0.09(+0.41%) |
Feb 02, 2021 | 22.29 | 22.33 | 22.29 | 22.33 | 1,936 | +0.30(+1.35%) |
Feb 01, 2021 | 22.16 | 22.16 | 21.53 | 22.03 | 10,195 | +0.50(+2.31%) |
Jan 29, 2021 | 22.01 | 22.08 | 21.53 | 21.53 | 366,729 | -0.58(-2.64%) |
Jan 28, 2021 | 22.18 | 22.27 | 22.12 | 22.12 | 7,997 | +0.23(+1.06%) |
Jan 27, 2021 | 22.28 | 22.45 | 21.87 | 21.88 | 141,677 | -0.47(-2.10%) |
Jan 26, 2021 | 22.24 | 22.44 | 22.24 | 22.35 | 18,597 | +0.13(+0.57%) |
Jan 25, 2021 | 22.39 | 22.39 | 22.04 | 22.23 | 8,134 | +0.23(+1.05%) |
Jan 22, 2021 | 21.70 | 22.00 | 21.70 | 22.00 | 6,061 | +0.11(+0.51%) |
Jan 21, 2021 | 22.08 | 22.08 | 21.69 | 21.88 | 19,210 | -0.15(-0.68%) |
Jan 20, 2021 | 21.81 | 22.12 | 21.72 | 22.03 | 16,492 | +0.40(+1.84%) |
Jan 19, 2021 | 22.08 | 22.08 | 21.58 | 21.64 | 14,536 | -0.01(-0.07%) |
Jan 15, 2021 | 21.70 | 21.70 | 21.38 | 21.65 | 26,344 | +0.07(+0.34%) |
Jan 14, 2021 | 21.57 | 21.69 | 21.55 | 21.57 | 14,461 | +0.09(+0.44%) |
Jan 13, 2021 | 21.48 | 21.58 | 21.45 | 21.48 | 9,586 | +0.15(+0.68%) |
Jan 12, 2021 | 21.24 | 21.34 | 21.18 | 21.33 | 12,438 | -0.07(-0.32%) |
Jan 11, 2021 | 21.46 | 21.58 | 21.40 | 21.40 | 9,005 | -0.23(-1.05%) |
Jan 08, 2021 | 21.54 | 21.66 | 21.49 | 21.63 | 7,227 | +0.13(+0.62%) |
Jan 07, 2021 | 21.62 | 21.62 | 21.33 | 21.50 | 13,196 | -0.30(-1.37%) |
Jan 06, 2021 | 22.08 | 22.08 | 21.67 | 21.80 | 22,682 | +0.15(+0.69%) |
Jan 05, 2021 | 21.69 | 21.82 | 21.65 | 21.65 | 5,745 | +0.10(+0.46%) |
Jan 04, 2021 | 22.43 | 22.43 | 21.55 | 21.55 | 17,983 | -0.76(-3.39%) |
Dec 31, 2020 | 22.30 | 22.30 | 22.30 | 6,476 | +0.05(+0.23%) | |
Dec 30, 2020 | 22.09 | 22.31 | 22.09 | 22.25 | 6,476 | +0.18(+0.82%) |
Dec 29, 2020 | 22.04 | 22.15 | 21.91 | 22.07 | 22,663 | -0.24(-1.07%) |
Dec 28, 2020 | 22.26 | 22.37 | 22.20 | 22.31 | 7,819 | +0.12(+0.54%) |
Dec 24, 2020 | 22.16 | 22.19 | 22.02 | 22.19 | 2,120 | +0.14(+0.64%) |
Dec 23, 2020 | 22.20 | 22.29 | 22.04 | 22.05 | 3,795 | -0.08(-0.35%) |
Dec 22, 2020 | 21.74 | 22.15 | 21.74 | 22.13 | 4,044 | +0.38(+1.77%) |
Dec 21, 2020 | 21.55 | 21.74 | 21.55 | 21.74 | 3,007 | -0.21(-0.96%) |
Dec 18, 2020 | 22.58 | 22.60 | 21.85 | 21.95 | 21,677 | -0.59(-2.60%) |
Dec 17, 2020 | 22.58 | 22.59 | 22.48 | 22.54 | 5,287 | +0.08(+0.35%) |
Dec 16, 2020 | 22.37 | 22.54 | 22.37 | 22.46 | 7,430 | +0.14(+0.62%) |
Dec 15, 2020 | 21.97 | 22.32 | 21.92 | 22.32 | 14,693 | +0.53(+2.42%) |
Dec 14, 2020 | 22.28 | 22.28 | 21.80 | 21.80 | 33,042 | +0.07(+0.35%) |
Dec 11, 2020 | 21.57 | 21.81 | 21.57 | 21.72 | 4,241 | +0.03(+0.12%) |
Dec 10, 2020 | 21.64 | 21.78 | 21.64 | 21.70 | 8,374 | -0.14(-0.63%) |
Dec 09, 2020 | 21.70 | 21.93 | 21.70 | 21.83 | 53,198 | +0.09(+0.44%) |
Dec 08, 2020 | 21.49 | 21.84 | 21.49 | 21.74 | 9,068 | +0.05(+0.23%) |
Dec 07, 2020 | 21.81 | 21.81 | 21.66 | 21.69 | 9,534 | -0.13(-0.60%) |
Dec 04, 2020 | 21.61 | 21.86 | 21.61 | 21.82 | 3,298 | +0.29(+1.33%) |
Dec 03, 2020 | 21.59 | 21.59 | 21.53 | 21.53 | 977 | +0.19(+0.91%) |
Dec 02, 2020 | 21.43 | 21.45 | 21.30 | 21.34 | 6,447 | -0.11(-0.53%) |