Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.96 | 22.96 | 22.84 | 22.90 | 199,211 | -0.04(-0.19%) |
Feb 25, 2021 | 23.20 | 23.24 | 22.92 | 22.94 | 308,518 | -0.46(-1.97%) |
Feb 24, 2021 | 23.29 | 23.40 | 23.27 | 23.40 | 167,641 | +0.07(+0.29%) |
Feb 23, 2021 | 23.26 | 23.38 | 23.26 | 23.34 | 278,236 | +0.05(+0.22%) |
Feb 22, 2021 | 23.23 | 23.30 | 23.23 | 23.28 | 351,247 | -0.13(-0.55%) |
Feb 19, 2021 | 23.49 | 23.50 | 23.41 | 23.41 | 309,650 | -0.06(-0.25%) |
Feb 18, 2021 | 23.48 | 23.50 | 23.42 | 23.47 | 260,699 | -0.05(-0.22%) |
Feb 17, 2021 | 23.51 | 23.52 | 23.49 | 23.52 | 136,882 | -0.04(-0.18%) |
Feb 16, 2021 | 23.62 | 23.63 | 23.55 | 23.57 | 582,000 | -0.13(-0.54%) |
Feb 12, 2021 | 23.68 | 23.74 | 23.66 | 23.69 | 282,714 | -0.05(-0.22%) |
Feb 11, 2021 | 23.75 | 23.80 | 23.73 | 23.75 | 301,552 | +0.03(+0.11%) |
Feb 10, 2021 | 23.74 | 23.74 | 23.70 | 23.72 | 1,049,847 | +0.07(+0.29%) |
Feb 09, 2021 | 23.60 | 23.69 | 23.60 | 23.65 | 2,384,842 | +0.04(+0.18%) |
Feb 08, 2021 | 23.58 | 23.61 | 23.57 | 23.61 | 566,907 | +0.03(+0.11%) |
Feb 05, 2021 | 23.61 | 23.64 | 23.57 | 23.58 | 2,089,206 | +0.07(+0.29%) |
Feb 04, 2021 | 23.56 | 23.56 | 23.50 | 23.52 | 335,075 | -0.13(-0.54%) |
Feb 03, 2021 | 23.60 | 23.67 | 23.60 | 23.64 | 1,941,155 | +0.03(+0.14%) |
Feb 02, 2021 | 23.60 | 23.65 | 23.58 | 23.61 | 1,913,472 | +0.02(+0.07%) |
Feb 01, 2021 | 23.60 | 23.61 | 23.52 | 23.59 | 815,656 | +0.02(+0.10%) |
Jan 29, 2021 | 23.54 | 23.60 | 23.54 | 23.57 | 229,841 | +0.00(+0.00%) |
Jan 28, 2021 | 23.52 | 23.59 | 23.50 | 23.57 | 214,598 | +0.08(+0.33%) |
Jan 27, 2021 | 23.55 | 23.57 | 23.48 | 23.49 | 210,436 | -0.14(-0.58%) |
Jan 26, 2021 | 23.60 | 23.65 | 23.60 | 23.63 | 223,111 | +0.04(+0.18%) |
Jan 25, 2021 | 23.56 | 23.59 | 23.52 | 23.59 | 148,446 | -0.03(-0.14%) |
Jan 22, 2021 | 23.66 | 23.66 | 23.60 | 23.62 | 155,850 | -0.14(-0.61%) |
Jan 21, 2021 | 23.82 | 23.82 | 23.72 | 23.76 | 186,800 | +0.02(+0.07%) |
Jan 20, 2021 | 23.72 | 23.76 | 23.70 | 23.75 | 153,906 | +0.08(+0.32%) |
Jan 19, 2021 | 23.71 | 23.71 | 23.67 | 23.67 | 371,710 | +0.02(+0.07%) |
Jan 15, 2021 | 23.68 | 23.68 | 23.59 | 23.65 | 137,998 | -0.13(-0.54%) |
Jan 14, 2021 | 23.70 | 23.80 | 23.69 | 23.78 | 240,806 | +0.05(+0.22%) |
Jan 13, 2021 | 23.70 | 23.74 | 23.69 | 23.73 | 187,162 | +0.01(+0.04%) |
Jan 12, 2021 | 23.57 | 23.75 | 23.57 | 23.72 | 230,387 | +0.17(+0.72%) |
Jan 11, 2021 | 23.53 | 23.58 | 23.52 | 23.55 | 318,746 | -0.20(-0.86%) |
Jan 08, 2021 | 23.85 | 23.85 | 23.71 | 23.76 | 656,285 | +0.00(+0.00%) |
Jan 07, 2021 | 23.86 | 23.86 | 23.75 | 23.76 | 181,640 | -0.20(-0.82%) |
Jan 06, 2021 | 23.91 | 24.00 | 23.91 | 23.95 | 604,853 | -0.03(-0.11%) |
Jan 05, 2021 | 23.89 | 24.01 | 23.89 | 23.98 | 133,616 | +0.04(+0.18%) |
Jan 04, 2021 | 24.01 | 24.05 | 23.93 | 23.93 | 163,459 | +0.05(+0.21%) |
Dec 31, 2020 | 23.88 | 23.88 | 23.88 | 135,297 | -0.03(-0.11%) | |
Dec 30, 2020 | 23.89 | 23.92 | 23.87 | 23.91 | 135,297 | +0.09(+0.36%) |
Dec 29, 2020 | 23.86 | 23.86 | 23.80 | 23.82 | 622,259 | +0.04(+0.18%) |
Dec 28, 2020 | 23.75 | 23.80 | 23.74 | 23.78 | 91,902 | +0.01(+0.04%) |
Dec 24, 2020 | 23.72 | 23.78 | 23.72 | 23.77 | 76,104 | +0.11(+0.47%) |
Dec 23, 2020 | 23.64 | 23.70 | 23.64 | 23.66 | 245,377 | +0.00(+0.00%) |
Dec 22, 2020 | 23.66 | 23.70 | 23.62 | 23.66 | 530,123 | -0.06(-0.25%) |
Dec 21, 2020 | 23.62 | 23.73 | 23.59 | 23.72 | 279,202 | -0.13(-0.54%) |
Dec 18, 2020 | 23.86 | 23.86 | 23.82 | 23.85 | 625,397 | -0.04(-0.16%) |
Dec 17, 2020 | 23.85 | 23.90 | 23.85 | 23.89 | 193,331 | +0.10(+0.43%) |
Dec 16, 2020 | 23.74 | 23.79 | 23.72 | 23.79 | 236,481 | +0.02(+0.07%) |
Dec 15, 2020 | 23.65 | 23.77 | 23.65 | 23.77 | 129,594 | +0.14(+0.61%) |
Dec 14, 2020 | 23.68 | 23.71 | 23.62 | 23.62 | 94,481 | -0.03(-0.14%) |
Dec 11, 2020 | 23.66 | 23.67 | 23.62 | 23.66 | 87,761 | -0.05(-0.22%) |
Dec 10, 2020 | 23.57 | 23.72 | 23.57 | 23.71 | 140,052 | +0.14(+0.61%) |
Dec 09, 2020 | 23.62 | 23.65 | 23.53 | 23.57 | 346,166 | -0.03(-0.11%) |
Dec 08, 2020 | 23.62 | 23.64 | 23.58 | 23.59 | 110,520 | +0.04(+0.18%) |
Dec 07, 2020 | 23.57 | 23.62 | 23.55 | 23.55 | 103,509 | +0.00(+0.00%) |
Dec 04, 2020 | 23.53 | 23.56 | 23.51 | 23.55 | 103,075 | +0.03(+0.11%) |
Dec 03, 2020 | 23.49 | 23.52 | 23.47 | 23.52 | 171,693 | +0.16(+0.69%) |
Dec 02, 2020 | 23.34 | 23.38 | 23.31 | 23.36 | 145,071 | -0.01(-0.04%) |