Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.86 | 22.87 | 22.82 | 22.84 | 44,836 | -0.04(-0.16%) |
Jan 28, 2021 | 22.90 | 22.91 | 22.87 | 22.88 | 83,638 | -0.05(-0.21%) |
Jan 27, 2021 | 22.95 | 22.96 | 22.92 | 22.93 | 28,513 | +0.01(+0.06%) |
Jan 26, 2021 | 22.90 | 22.94 | 22.89 | 22.91 | 39,918 | -0.01(-0.04%) |
Jan 25, 2021 | 22.90 | 22.94 | 22.90 | 22.92 | 23,330 | +0.06(+0.27%) |
Jan 22, 2021 | 22.82 | 22.88 | 22.82 | 22.86 | 157,879 | -0.03(-0.12%) |
Jan 21, 2021 | 22.85 | 22.89 | 22.85 | 22.89 | 76,467 | -0.02(-0.08%) |
Jan 20, 2021 | 22.83 | 22.90 | 22.83 | 22.90 | 20,954 | +0.00(+0.00%) |
Jan 19, 2021 | 22.81 | 22.90 | 22.81 | 22.90 | 189,460 | +0.06(+0.27%) |
Jan 15, 2021 | 22.86 | 22.86 | 22.82 | 22.84 | 22,586 | +0.06(+0.27%) |
Jan 14, 2021 | 22.81 | 22.82 | 22.78 | 22.78 | 27,378 | -0.02(-0.10%) |
Jan 13, 2021 | 22.79 | 22.82 | 22.77 | 22.80 | 41,276 | +0.01(+0.04%) |
Jan 12, 2021 | 22.74 | 22.90 | 22.66 | 22.79 | 10,052,550 | +0.07(+0.30%) |
Jan 11, 2021 | 22.73 | 22.76 | 22.72 | 22.73 | 48,986 | -0.05(-0.24%) |
Jan 08, 2021 | 22.85 | 22.85 | 22.77 | 22.78 | 17,890 | -0.03(-0.15%) |
Jan 07, 2021 | 22.82 | 22.82 | 22.80 | 22.81 | 5,410 | -0.04(-0.16%) |
Jan 06, 2021 | 22.84 | 22.87 | 22.84 | 22.85 | 9,962 | -0.14(-0.62%) |
Jan 05, 2021 | 22.97 | 22.99 | 22.96 | 22.99 | 22,135 | -0.04(-0.16%) |
Jan 04, 2021 | 23.03 | 23.07 | 23.02 | 23.03 | 9,858 | +0.04(+0.19%) |
Dec 31, 2020 | 22.99 | 22.99 | 22.99 | 21,573 | -0.01(-0.05%) | |
Dec 30, 2020 | 22.99 | 23.00 | 22.97 | 23.00 | 21,573 | +0.02(+0.10%) |
Dec 29, 2020 | 22.97 | 23.01 | 22.97 | 22.98 | 11,484 | +0.00(+0.00%) |
Dec 28, 2020 | 22.95 | 22.98 | 22.95 | 22.98 | 4,106 | -0.00(-0.01%) |
Dec 24, 2020 | 22.98 | 23.01 | 22.96 | 22.98 | 11,293 | +0.02(+0.09%) |
Dec 23, 2020 | 22.93 | 22.97 | 22.91 | 22.96 | 5,040 | -0.02(-0.10%) |
Dec 22, 2020 | 22.96 | 22.99 | 22.96 | 22.98 | 7,820 | +0.04(+0.18%) |
Dec 21, 2020 | 22.93 | 22.96 | 22.93 | 22.94 | 10,673 | -0.00(-0.02%) |
Dec 18, 2020 | 23.01 | 23.01 | 22.93 | 22.94 | 14,982 | +0.01(+0.04%) |
Dec 17, 2020 | 22.96 | 22.97 | 22.93 | 22.94 | 9,237 | +0.02(+0.07%) |
Dec 16, 2020 | 22.89 | 22.95 | 22.87 | 22.92 | 6,107 | -0.01(-0.06%) |
Dec 15, 2020 | 22.94 | 22.94 | 22.91 | 22.93 | 21,951 | +0.01(+0.04%) |
Dec 14, 2020 | 22.90 | 22.93 | 22.90 | 22.92 | 10,434 | +0.01(+0.03%) |
Dec 11, 2020 | 22.93 | 22.94 | 22.91 | 22.91 | 13,000 | +0.02(+0.08%) |
Dec 10, 2020 | 22.85 | 22.90 | 22.84 | 22.90 | 7,950 | +0.06(+0.27%) |
Dec 09, 2020 | 22.87 | 22.87 | 22.81 | 22.83 | 31,617 | -0.04(-0.17%) |
Dec 08, 2020 | 22.92 | 22.92 | 22.87 | 22.87 | 11,140 | +0.00(+0.01%) |
Dec 07, 2020 | 22.93 | 22.93 | 22.87 | 22.87 | 33,957 | -0.00(-0.02%) |
Dec 04, 2020 | 22.87 | 22.90 | 22.86 | 22.87 | 13,000 | -0.06(-0.27%) |
Dec 03, 2020 | 22.94 | 22.98 | 22.92 | 22.94 | 29,785 | +0.04(+0.17%) |
Dec 02, 2020 | 22.92 | 22.92 | 22.86 | 22.90 | 18,848 | -0.07(-0.31%) |
Dec 01, 2020 | 22.93 | 22.97 | 22.91 | 22.97 | 124,856 | -0.02(-0.07%) |
Nov 30, 2020 | 22.97 | 22.99 | 22.97 | 22.98 | 5,857 | +0.03(+0.12%) |
Nov 27, 2020 | 22.94 | 22.96 | 22.92 | 22.96 | 4,603 | +0.05(+0.23%) |
Nov 25, 2020 | 22.92 | 22.93 | 22.90 | 22.91 | 5,165 | -0.00(-0.01%) |
Nov 24, 2020 | 22.93 | 22.93 | 22.89 | 22.91 | 28,787 | -0.04(-0.18%) |
Nov 23, 2020 | 22.91 | 22.98 | 22.90 | 22.95 | 9,329 | +0.00(+0.01%) |
Nov 20, 2020 | 22.92 | 22.95 | 22.92 | 22.95 | 6,288 | +0.03(+0.14%) |
Nov 19, 2020 | 22.89 | 22.93 | 22.88 | 22.91 | 23,110 | +0.07(+0.31%) |
Nov 18, 2020 | 22.86 | 22.86 | 22.83 | 22.84 | 23,409 | +0.02(+0.08%) |
Nov 17, 2020 | 22.82 | 22.84 | 22.81 | 22.82 | 50,942 | +0.03(+0.14%) |
Nov 16, 2020 | 22.76 | 22.79 | 22.76 | 22.79 | 15,358 | +0.01(+0.06%) |
Nov 13, 2020 | 22.79 | 22.80 | 22.77 | 22.78 | 21,335 | +0.01(+0.03%) |
Nov 12, 2020 | 22.74 | 22.78 | 22.72 | 22.77 | 8,700 | +0.09(+0.38%) |
Nov 11, 2020 | 22.65 | 22.74 | 22.64 | 22.69 | 10,312 | +0.03(+0.14%) |
Nov 10, 2020 | 22.69 | 22.70 | 22.66 | 22.66 | 9,909 | -0.05(-0.24%) |
Nov 09, 2020 | 22.69 | 22.81 | 22.69 | 22.71 | 7,931 | -0.14(-0.62%) |
Nov 06, 2020 | 22.83 | 22.87 | 22.83 | 22.85 | 10,780 | -0.05(-0.23%) |
Nov 05, 2020 | 22.86 | 22.90 | 22.86 | 22.90 | 13,498 | +0.07(+0.31%) |
Nov 04, 2020 | 22.76 | 22.83 | 22.76 | 22.83 | 11,472 | +0.20(+0.87%) |
Nov 03, 2020 | 22.65 | 22.67 | 22.63 | 22.64 | 10,600 | +0.01(+0.03%) |