Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.80 | 26.38 | 25.05 | 25.90 | 821,042 | +0.54(+2.13%) |
Feb 25, 2021 | 25.88 | 26.18 | 25.05 | 25.36 | 1,187,784 | -0.55(-2.12%) |
Feb 24, 2021 | 25.42 | 26.24 | 24.99 | 25.91 | 2,005,290 | +0.69(+2.72%) |
Feb 23, 2021 | 24.44 | 25.45 | 23.98 | 25.22 | 963,634 | +0.27(+1.10%) |
Feb 22, 2021 | 25.03 | 25.82 | 24.89 | 24.95 | 971,732 | -0.12(-0.48%) |
Feb 19, 2021 | 24.71 | 25.23 | 24.54 | 25.07 | 593,880 | +0.46(+1.88%) |
Feb 18, 2021 | 24.82 | 25.13 | 24.19 | 24.60 | 657,788 | -0.45(-1.82%) |
Feb 17, 2021 | 24.91 | 25.23 | 24.22 | 25.06 | 806,098 | +0.06(+0.24%) |
Feb 16, 2021 | 25.06 | 25.35 | 24.59 | 25.00 | 1,041,752 | +0.34(+1.39%) |
Feb 12, 2021 | 23.56 | 24.65 | 23.48 | 24.65 | 694,297 | +0.80(+3.35%) |
Feb 11, 2021 | 24.29 | 24.41 | 23.19 | 23.86 | 1,018,880 | -0.09(-0.36%) |
Feb 10, 2021 | 24.62 | 25.32 | 23.73 | 23.94 | 1,459,507 | +0.07(+0.29%) |
Feb 09, 2021 | 23.76 | 24.24 | 23.42 | 23.87 | 1,051,708 | -0.13(-0.54%) |
Feb 08, 2021 | 23.21 | 24.09 | 22.75 | 24.00 | 1,464,530 | +0.94(+4.10%) |
Feb 05, 2021 | 22.27 | 23.14 | 22.20 | 23.06 | 1,623,445 | +1.12(+5.09%) |
Feb 04, 2021 | 21.01 | 21.98 | 20.98 | 21.94 | 897,154 | +0.94(+4.45%) |
Feb 03, 2021 | 20.60 | 21.22 | 20.46 | 21.01 | 874,260 | +0.49(+2.38%) |
Feb 02, 2021 | 20.16 | 20.68 | 20.10 | 20.52 | 914,367 | +0.46(+2.31%) |
Feb 01, 2021 | 20.23 | 20.58 | 19.78 | 20.05 | 1,484,769 | -0.10(-0.51%) |
Jan 29, 2021 | 21.08 | 21.08 | 19.98 | 20.16 | 1,621,348 | -0.98(-4.63%) |
Jan 28, 2021 | 21.18 | 21.55 | 20.22 | 21.13 | 1,195,295 | +0.56(+2.71%) |
Jan 27, 2021 | 20.23 | 21.05 | 19.84 | 20.58 | 1,518,211 | -0.50(-2.36%) |
Jan 26, 2021 | 21.93 | 21.93 | 20.77 | 21.07 | 1,064,863 | -0.28(-1.33%) |
Jan 25, 2021 | 21.93 | 22.15 | 21.13 | 21.36 | 1,157,686 | -0.75(-3.38%) |
Jan 22, 2021 | 21.87 | 22.14 | 21.68 | 22.10 | 591,667 | -0.11(-0.50%) |
Jan 21, 2021 | 21.99 | 22.38 | 21.60 | 22.22 | 705,003 | +0.19(+0.86%) |
Jan 20, 2021 | 20.76 | 22.29 | 20.76 | 22.03 | 1,223,849 | +1.29(+6.21%) |
Jan 19, 2021 | 21.79 | 21.89 | 20.70 | 20.74 | 1,405,416 | -0.75(-3.48%) |
Jan 15, 2021 | 21.58 | 21.73 | 21.26 | 21.49 | 1,063,813 | -0.41(-1.88%) |
Jan 14, 2021 | 21.85 | 22.15 | 21.38 | 21.90 | 1,045,429 | +0.66(+3.11%) |
Jan 13, 2021 | 22.06 | 22.40 | 21.19 | 21.24 | 920,053 | -1.22(-5.43%) |
Jan 12, 2021 | 21.59 | 22.50 | 21.37 | 22.46 | 1,249,116 | +1.13(+5.31%) |
Jan 11, 2021 | 21.29 | 21.82 | 21.07 | 21.32 | 724,735 | -0.42(-1.93%) |
Jan 08, 2021 | 21.94 | 22.16 | 21.33 | 21.74 | 939,399 | -0.07(-0.31%) |
Jan 07, 2021 | 22.35 | 22.65 | 21.71 | 21.81 | 772,364 | -0.22(-1.01%) |
Jan 06, 2021 | 21.89 | 22.62 | 21.83 | 22.04 | 1,167,571 | +0.15(+0.67%) |
Jan 05, 2021 | 20.84 | 22.06 | 20.60 | 21.89 | 1,363,203 | +0.86(+4.08%) |
Jan 04, 2021 | 21.57 | 21.79 | 20.31 | 21.03 | 1,798,500 | -0.46(-2.16%) |
Dec 31, 2020 | 21.49 | 21.49 | 21.49 | 1,533,218 | +0.29(+1.38%) | |
Dec 30, 2020 | 21.19 | 21.36 | 20.60 | 21.20 | 1,533,218 | +0.15(+0.73%) |
Dec 29, 2020 | 21.68 | 21.88 | 20.92 | 21.05 | 1,229,013 | -0.59(-2.74%) |
Dec 28, 2020 | 22.31 | 22.71 | 21.52 | 21.64 | 1,959,583 | -0.27(-1.25%) |
Dec 24, 2020 | 22.08 | 22.08 | 21.50 | 21.92 | 915,750 | -0.15(-0.66%) |
Dec 23, 2020 | 21.52 | 22.38 | 21.42 | 22.06 | 1,591,383 | +0.78(+3.67%) |
Dec 22, 2020 | 20.52 | 21.41 | 20.35 | 21.28 | 1,389,463 | +0.74(+3.59%) |
Dec 21, 2020 | 20.19 | 20.92 | 19.96 | 20.54 | 1,122,564 | -0.59(-2.80%) |
Dec 18, 2020 | 20.89 | 21.68 | 20.74 | 21.13 | 1,901,164 | +0.33(+1.57%) |
Dec 17, 2020 | 20.89 | 21.03 | 20.24 | 20.81 | 922,442 | +0.14(+0.66%) |
Dec 16, 2020 | 21.36 | 21.38 | 20.46 | 20.67 | 3,411,676 | -0.68(-3.18%) |
Dec 15, 2020 | 21.02 | 21.81 | 20.83 | 21.35 | 825,988 | +0.60(+2.90%) |
Dec 14, 2020 | 21.02 | 21.28 | 20.68 | 20.75 | 612,433 | +0.08(+0.37%) |
Dec 11, 2020 | 20.90 | 21.32 | 20.38 | 20.67 | 579,086 | -0.27(-1.31%) |
Dec 10, 2020 | 20.58 | 21.20 | 20.44 | 20.95 | 692,155 | +0.04(+0.21%) |
Dec 09, 2020 | 21.44 | 21.62 | 20.65 | 20.90 | 1,169,021 | -0.04(-0.20%) |
Dec 08, 2020 | 19.96 | 21.01 | 19.92 | 20.95 | 823,422 | +0.66(+3.26%) |
Dec 07, 2020 | 20.37 | 20.68 | 20.04 | 20.28 | 858,596 | -0.35(-1.71%) |
Dec 04, 2020 | 19.72 | 20.66 | 19.53 | 20.64 | 1,422,961 | +1.11(+5.67%) |
Dec 03, 2020 | 19.18 | 19.61 | 18.79 | 19.53 | 1,912,858 | +0.51(+2.66%) |
Dec 02, 2020 | 18.77 | 19.28 | 18.34 | 19.02 | 1,117,559 | +0.19(+1.00%) |