Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.69 | 24.42 | 21.84 | 24.41 | 677,000 | +1.12(+4.81%) |
Feb 25, 2021 | 24.22 | 24.50 | 22.96 | 23.29 | 588,949 | -1.30(-5.29%) |
Feb 24, 2021 | 22.77 | 24.77 | 21.97 | 24.59 | 610,116 | +2.29(+10.27%) |
Feb 23, 2021 | 22.77 | 23.88 | 21.71 | 22.30 | 508,278 | -1.29(-5.47%) |
Feb 22, 2021 | 23.27 | 24.99 | 23.09 | 23.59 | 598,125 | +0.17(+0.73%) |
Feb 19, 2021 | 22.27 | 24.16 | 22.27 | 23.42 | 437,000 | -0.33(-1.39%) |
Feb 18, 2021 | 23.12 | 24.02 | 22.17 | 23.75 | 914,012 | +0.90(+3.94%) |
Feb 17, 2021 | 21.25 | 23.08 | 20.63 | 22.85 | 618,811 | +1.59(+7.48%) |
Feb 16, 2021 | 20.35 | 21.47 | 20.35 | 21.26 | 496,287 | +0.47(+2.26%) |
Feb 12, 2021 | 21.05 | 21.39 | 20.00 | 20.79 | 546,100 | -0.27(-1.28%) |
Feb 11, 2021 | 21.51 | 21.85 | 20.87 | 21.06 | 192,333 | -0.35(-1.63%) |
Feb 10, 2021 | 21.90 | 22.28 | 20.34 | 21.41 | 417,531 | -0.39(-1.79%) |
Feb 09, 2021 | 21.20 | 22.34 | 21.09 | 21.80 | 505,148 | +0.62(+2.93%) |
Feb 08, 2021 | 20.00 | 21.19 | 19.67 | 21.18 | 426,312 | +1.40(+7.08%) |
Feb 05, 2021 | 20.41 | 20.41 | 19.49 | 19.78 | 613,700 | -0.22(-1.10%) |
Feb 04, 2021 | 21.11 | 21.33 | 19.68 | 20.00 | 466,124 | -1.36(-6.37%) |
Feb 03, 2021 | 20.94 | 21.80 | 20.44 | 21.36 | 314,161 | +0.40(+1.91%) |
Feb 02, 2021 | 21.31 | 21.60 | 20.60 | 20.96 | 496,236 | +0.00(+0.00%) |
Feb 01, 2021 | 20.50 | 21.08 | 19.61 | 20.96 | 466,798 | +0.92(+4.59%) |
Jan 29, 2021 | 20.26 | 20.58 | 19.67 | 20.04 | 602,600 | -0.11(-0.55%) |
Jan 28, 2021 | 19.55 | 20.82 | 19.05 | 20.15 | 501,347 | +0.87(+4.51%) |
Jan 27, 2021 | 20.59 | 20.71 | 19.05 | 19.28 | 726,622 | -1.59(-7.62%) |
Jan 26, 2021 | 21.21 | 22.11 | 20.72 | 20.87 | 511,603 | -0.51(-2.39%) |
Jan 25, 2021 | 20.95 | 21.65 | 20.31 | 21.38 | 1,165,844 | +1.15(+5.68%) |
Jan 22, 2021 | 21.03 | 21.18 | 19.85 | 20.23 | 765,600 | -1.07(-5.02%) |
Jan 21, 2021 | 23.73 | 23.99 | 20.44 | 21.30 | 1,640,212 | -2.68(-11.18%) |
Jan 20, 2021 | 23.95 | 24.30 | 23.38 | 23.98 | 756,346 | +0.09(+0.38%) |
Jan 19, 2021 | 24.02 | 24.61 | 23.77 | 23.89 | 481,664 | +0.16(+0.67%) |
Jan 15, 2021 | 24.29 | 24.76 | 23.65 | 23.73 | 555,400 | -0.55(-2.27%) |
Jan 14, 2021 | 23.64 | 24.59 | 23.64 | 24.28 | 240,712 | +0.87(+3.72%) |
Jan 13, 2021 | 23.54 | 24.29 | 22.90 | 23.41 | 286,546 | -0.29(-1.22%) |
Jan 12, 2021 | 23.86 | 24.00 | 23.06 | 23.70 | 335,018 | +0.09(+0.38%) |
Jan 11, 2021 | 23.50 | 24.12 | 22.84 | 23.61 | 228,282 | +0.05(+0.21%) |
Jan 08, 2021 | 23.72 | 24.94 | 22.98 | 23.56 | 265,800 | -0.08(-0.34%) |
Jan 07, 2021 | 22.67 | 23.86 | 22.60 | 23.64 | 536,670 | +0.85(+3.73%) |
Jan 06, 2021 | 21.99 | 23.41 | 21.68 | 22.79 | 439,566 | +0.69(+3.12%) |
Jan 05, 2021 | 22.34 | 22.42 | 21.10 | 22.10 | 576,828 | -0.24(-1.07%) |
Jan 04, 2021 | 22.27 | 22.96 | 21.72 | 22.34 | 937,911 | +0.10(+0.45%) |
Dec 31, 2020 | 22.24 | 22.24 | 22.24 | 1,203,058 | -0.61(-2.67%) | |
Dec 30, 2020 | 23.50 | 23.69 | 22.81 | 22.85 | 1,203,058 | -0.45(-1.93%) |
Dec 29, 2020 | 24.31 | 24.31 | 23.22 | 23.30 | 421,517 | -0.82(-3.40%) |
Dec 28, 2020 | 24.46 | 25.10 | 23.89 | 24.12 | 638,249 | -0.08(-0.33%) |
Dec 24, 2020 | 24.38 | 25.59 | 24.00 | 24.20 | 265,900 | -0.05(-0.21%) |
Dec 23, 2020 | 24.00 | 24.43 | 22.90 | 24.25 | 1,305,155 | +0.24(+1.00%) |
Dec 22, 2020 | 26.63 | 26.64 | 23.80 | 24.01 | 1,158,250 | -2.43(-9.19%) |
Dec 21, 2020 | 24.67 | 26.65 | 23.86 | 26.44 | 813,296 | +1.19(+4.71%) |
Dec 18, 2020 | 25.81 | 27.12 | 25.24 | 25.25 | 2,177,600 | -0.23(-0.90%) |
Dec 17, 2020 | 24.63 | 25.80 | 24.25 | 25.48 | 535,406 | +0.90(+3.66%) |
Dec 16, 2020 | 26.12 | 26.44 | 24.32 | 24.58 | 420,455 | -1.48(-5.68%) |
Dec 15, 2020 | 25.56 | 26.17 | 24.78 | 26.06 | 350,644 | +0.68(+2.68%) |
Dec 14, 2020 | 24.67 | 26.20 | 24.32 | 25.38 | 631,840 | +1.07(+4.40%) |
Dec 11, 2020 | 24.88 | 25.89 | 23.03 | 24.31 | 570,700 | -0.97(-3.84%) |
Dec 10, 2020 | 25.67 | 26.75 | 25.03 | 25.28 | 548,885 | -0.47(-1.83%) |
Dec 09, 2020 | 25.57 | 26.61 | 23.65 | 25.75 | 2,330,508 | +1.75(+7.29%) |
Dec 08, 2020 | 23.82 | 25.22 | 22.84 | 24.00 | 747,379 | -1.37(-5.40%) |
Dec 07, 2020 | 26.01 | 27.85 | 24.70 | 25.37 | 1,513,909 | +0.80(+3.26%) |
Dec 04, 2020 | 24.30 | 24.89 | 23.05 | 24.57 | 632,100 | +0.43(+1.78%) |
Dec 03, 2020 | 23.46 | 24.57 | 23.01 | 24.14 | 705,101 | +1.35(+5.92%) |
Dec 02, 2020 | 22.51 | 22.95 | 21.52 | 22.79 | 297,309 | +0.04(+0.18%) |