Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.94 | 24.94 | 24.44 | 24.54 | 14,197 | +0.09(+0.38%) |
Feb 25, 2021 | 25.19 | 25.19 | 24.29 | 24.44 | 30,142 | -0.59(-2.36%) |
Feb 24, 2021 | 24.74 | 25.06 | 24.66 | 25.03 | 6,000 | +0.14(+0.57%) |
Feb 23, 2021 | 24.86 | 24.95 | 24.42 | 24.89 | 18,169 | -0.08(-0.31%) |
Feb 22, 2021 | 25.36 | 25.36 | 24.97 | 24.97 | 20,877 | -0.40(-1.56%) |
Feb 19, 2021 | 25.66 | 25.66 | 25.32 | 25.36 | 58,712 | -0.20(-0.79%) |
Feb 18, 2021 | 25.83 | 25.83 | 25.34 | 25.57 | 24,517 | -0.19(-0.75%) |
Feb 17, 2021 | 25.51 | 25.76 | 25.51 | 25.76 | 12,286 | +0.02(+0.07%) |
Feb 16, 2021 | 25.98 | 25.98 | 25.69 | 25.74 | 24,076 | -0.11(-0.41%) |
Feb 12, 2021 | 25.79 | 25.85 | 25.55 | 25.85 | 13,381 | +0.25(+0.98%) |
Feb 11, 2021 | 25.56 | 25.71 | 25.55 | 25.59 | 11,478 | +0.03(+0.11%) |
Feb 10, 2021 | 25.61 | 25.62 | 25.40 | 25.57 | 13,582 | -0.01(-0.04%) |
Feb 09, 2021 | 25.71 | 25.71 | 25.50 | 25.58 | 13,165 | +0.01(+0.04%) |
Feb 08, 2021 | 25.84 | 25.84 | 25.46 | 25.57 | 24,379 | +0.13(+0.53%) |
Feb 05, 2021 | 25.42 | 25.49 | 25.32 | 25.43 | 23,132 | +0.07(+0.27%) |
Feb 04, 2021 | 25.33 | 25.36 | 25.14 | 25.36 | 13,818 | +0.16(+0.65%) |
Feb 03, 2021 | 25.22 | 25.31 | 25.12 | 25.20 | 6,325 | +0.06(+0.23%) |
Feb 02, 2021 | 25.26 | 25.26 | 24.99 | 25.14 | 16,267 | +0.28(+1.12%) |
Feb 01, 2021 | 24.80 | 24.90 | 24.47 | 24.86 | 20,180 | +0.44(+1.82%) |
Jan 29, 2021 | 24.90 | 24.90 | 24.30 | 24.42 | 18,464 | -0.49(-1.95%) |
Jan 28, 2021 | 24.87 | 25.24 | 24.87 | 24.91 | 17,879 | +0.17(+0.68%) |
Jan 27, 2021 | 25.31 | 25.31 | 24.63 | 24.74 | 41,581 | -0.62(-2.43%) |
Jan 26, 2021 | 25.64 | 25.64 | 25.26 | 25.35 | 34,897 | +0.05(+0.21%) |
Jan 25, 2021 | 25.37 | 25.37 | 24.95 | 25.30 | 30,879 | +0.16(+0.65%) |
Jan 22, 2021 | 25.03 | 25.18 | 25.01 | 25.14 | 29,281 | +0.11(+0.42%) |
Jan 21, 2021 | 24.96 | 25.12 | 24.96 | 25.03 | 16,641 | +0.04(+0.15%) |
Jan 20, 2021 | 24.84 | 25.03 | 24.82 | 24.99 | 49,996 | +0.37(+1.49%) |
Jan 19, 2021 | 24.64 | 24.64 | 24.43 | 24.63 | 19,931 | +0.31(+1.28%) |
Jan 15, 2021 | 24.51 | 24.51 | 24.27 | 24.32 | 29,696 | -0.14(-0.57%) |
Jan 14, 2021 | 24.62 | 24.64 | 24.45 | 24.45 | 12,203 | -0.11(-0.46%) |
Jan 13, 2021 | 24.51 | 24.65 | 24.39 | 24.57 | 24,285 | +0.07(+0.27%) |
Jan 12, 2021 | 24.56 | 24.82 | 24.45 | 24.50 | 7,209 | -0.03(-0.13%) |
Jan 11, 2021 | 24.73 | 24.73 | 24.50 | 24.53 | 9,604 | -0.20(-0.83%) |
Jan 08, 2021 | 24.91 | 24.96 | 24.56 | 24.74 | 41,430 | +0.23(+0.92%) |
Jan 07, 2021 | 24.21 | 24.51 | 24.20 | 24.51 | 11,376 | +0.57(+2.38%) |
Jan 06, 2021 | 24.05 | 24.26 | 23.84 | 23.94 | 20,946 | -0.09(-0.36%) |
Jan 05, 2021 | 23.90 | 24.14 | 23.74 | 24.03 | 14,606 | +0.20(+0.84%) |
Jan 04, 2021 | 24.18 | 24.29 | 23.66 | 23.83 | 30,171 | -0.35(-1.47%) |
Dec 31, 2020 | 24.18 | 24.18 | 24.18 | 37,979 | +0.06(+0.26%) | |
Dec 30, 2020 | 24.40 | 24.40 | 24.11 | 24.12 | 37,979 | -0.18(-0.73%) |
Dec 29, 2020 | 24.41 | 24.41 | 24.27 | 24.30 | 13,134 | +0.08(+0.32%) |
Dec 28, 2020 | 24.12 | 24.43 | 24.12 | 24.22 | 11,150 | +0.13(+0.55%) |
Dec 24, 2020 | 24.05 | 24.15 | 24.02 | 24.09 | 16,319 | +0.13(+0.55%) |
Dec 23, 2020 | 24.22 | 24.58 | 23.96 | 23.96 | 21,971 | -0.07(-0.28%) |
Dec 22, 2020 | 24.05 | 24.58 | 23.93 | 24.02 | 34,103 | +0.16(+0.67%) |
Dec 21, 2020 | 24.38 | 24.58 | 23.63 | 23.86 | 9,676 | -0.14(-0.58%) |
Dec 18, 2020 | 24.39 | 24.39 | 23.88 | 24.00 | 33,157 | -0.06(-0.24%) |
Dec 17, 2020 | 24.33 | 24.58 | 23.95 | 24.06 | 16,161 | +0.12(+0.48%) |
Dec 16, 2020 | 23.87 | 24.04 | 23.87 | 23.94 | 7,904 | +0.09(+0.39%) |
Dec 15, 2020 | 23.54 | 23.85 | 23.54 | 23.85 | 8,215 | +0.35(+1.47%) |
Dec 14, 2020 | 23.58 | 23.78 | 23.50 | 23.50 | 26,879 | -0.08(-0.33%) |
Dec 11, 2020 | 23.51 | 24.58 | 23.38 | 23.58 | 11,433 | -0.02(-0.08%) |
Dec 10, 2020 | 24.58 | 24.58 | 23.45 | 23.60 | 13,194 | -0.01(-0.04%) |
Dec 09, 2020 | 23.84 | 23.84 | 23.49 | 23.61 | 21,606 | -0.23(-0.95%) |
Dec 08, 2020 | 23.67 | 23.84 | 23.66 | 23.84 | 10,266 | +0.17(+0.71%) |
Dec 07, 2020 | 24.58 | 24.58 | 23.67 | 23.67 | 10,275 | -0.03(-0.12%) |
Dec 04, 2020 | 24.13 | 24.48 | 23.60 | 23.70 | 16,215 | +0.02(+0.10%) |
Dec 03, 2020 | 23.56 | 23.72 | 23.56 | 23.67 | 18,715 | +0.11(+0.46%) |
Dec 02, 2020 | 24.04 | 24.04 | 23.50 | 23.56 | 11,468 | -0.10(-0.42%) |