Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.19 | 22.32 | 22.15 | 22.28 | 26,335 | +0.19(+0.84%) |
Feb 25, 2021 | 22.23 | 22.23 | 22.06 | 22.09 | 150,162 | -0.27(-1.19%) |
Feb 24, 2021 | 22.26 | 22.37 | 22.25 | 22.36 | 51,763 | +0.01(+0.07%) |
Feb 23, 2021 | 22.28 | 22.36 | 22.28 | 22.35 | 31,276 | -0.03(-0.13%) |
Feb 22, 2021 | 22.44 | 22.45 | 22.37 | 22.38 | 29,505 | -0.08(-0.38%) |
Feb 19, 2021 | 22.53 | 22.53 | 22.46 | 22.46 | 31,602 | -0.09(-0.40%) |
Feb 18, 2021 | 22.54 | 22.57 | 22.54 | 22.55 | 30,139 | -0.01(-0.06%) |
Feb 17, 2021 | 22.56 | 22.57 | 22.54 | 22.56 | 34,044 | +0.03(+0.14%) |
Feb 16, 2021 | 22.55 | 22.57 | 22.52 | 22.53 | 137,860 | -0.11(-0.47%) |
Feb 12, 2021 | 22.63 | 22.66 | 22.63 | 22.64 | 45,835 | -0.04(-0.20%) |
Feb 11, 2021 | 22.74 | 22.74 | 22.66 | 22.68 | 261,424 | -0.05(-0.24%) |
Feb 10, 2021 | 22.75 | 22.75 | 22.72 | 22.74 | 27,559 | +0.05(+0.24%) |
Feb 09, 2021 | 22.73 | 22.75 | 22.68 | 22.68 | 1,027,550 | -0.03(-0.12%) |
Feb 08, 2021 | 22.71 | 22.75 | 22.70 | 22.71 | 34,380 | +0.03(+0.12%) |
Feb 05, 2021 | 22.71 | 22.72 | 22.67 | 22.68 | 36,085 | -0.04(-0.16%) |
Feb 04, 2021 | 22.70 | 22.73 | 22.70 | 22.72 | 34,282 | -0.01(-0.04%) |
Feb 03, 2021 | 22.74 | 22.74 | 22.72 | 22.73 | 20,835 | -0.04(-0.16%) |
Feb 02, 2021 | 22.75 | 22.76 | 22.74 | 22.76 | 28,880 | -0.01(-0.04%) |
Feb 01, 2021 | 22.76 | 22.80 | 22.76 | 22.77 | 47,123 | +0.00(+0.01%) |
Jan 29, 2021 | 22.79 | 22.80 | 22.75 | 22.77 | 44,979 | -0.04(-0.16%) |
Jan 28, 2021 | 22.83 | 22.84 | 22.80 | 22.80 | 83,904 | -0.05(-0.21%) |
Jan 27, 2021 | 22.88 | 22.89 | 22.85 | 22.85 | 28,604 | +0.01(+0.06%) |
Jan 26, 2021 | 22.83 | 22.87 | 22.81 | 22.84 | 40,045 | -0.01(-0.04%) |
Jan 25, 2021 | 22.82 | 22.87 | 22.82 | 22.85 | 23,405 | +0.06(+0.27%) |
Jan 22, 2021 | 22.74 | 22.80 | 22.74 | 22.79 | 158,381 | -0.03(-0.12%) |
Jan 21, 2021 | 22.78 | 22.81 | 22.78 | 22.81 | 76,710 | -0.02(-0.08%) |
Jan 20, 2021 | 22.76 | 22.83 | 22.76 | 22.83 | 21,021 | +0.00(+0.00%) |
Jan 19, 2021 | 22.73 | 22.83 | 22.73 | 22.83 | 190,063 | +0.06(+0.27%) |
Jan 15, 2021 | 22.79 | 22.79 | 22.75 | 22.77 | 22,657 | +0.06(+0.27%) |
Jan 14, 2021 | 22.73 | 22.74 | 22.71 | 22.71 | 27,465 | -0.02(-0.10%) |
Jan 13, 2021 | 22.72 | 22.74 | 22.70 | 22.73 | 41,408 | +0.01(+0.04%) |
Jan 12, 2021 | 22.67 | 22.82 | 22.59 | 22.72 | 10,084,526 | +0.07(+0.29%) |
Jan 11, 2021 | 22.66 | 22.69 | 22.64 | 22.65 | 49,142 | -0.05(-0.24%) |
Jan 08, 2021 | 22.78 | 22.78 | 22.70 | 22.71 | 17,946 | -0.03(-0.15%) |
Jan 07, 2021 | 22.75 | 22.75 | 22.73 | 22.74 | 5,427 | -0.04(-0.16%) |
Jan 06, 2021 | 22.77 | 22.80 | 22.76 | 22.78 | 9,994 | -0.14(-0.62%) |
Jan 05, 2021 | 22.89 | 22.92 | 22.89 | 22.92 | 22,205 | -0.04(-0.16%) |
Jan 04, 2021 | 22.96 | 22.99 | 22.94 | 22.96 | 9,889 | +0.04(+0.19%) |
Dec 31, 2020 | 22.91 | 22.91 | 22.91 | 21,641 | -0.01(-0.05%) | |
Dec 30, 2020 | 22.92 | 22.93 | 22.89 | 22.93 | 21,641 | +0.02(+0.10%) |
Dec 29, 2020 | 22.90 | 22.94 | 22.90 | 22.90 | 11,520 | +0.00(+0.00%) |
Dec 28, 2020 | 22.88 | 22.91 | 22.88 | 22.90 | 4,119 | -0.00(-0.01%) |
Dec 24, 2020 | 22.90 | 22.94 | 22.89 | 22.91 | 11,328 | +0.02(+0.09%) |
Dec 23, 2020 | 22.86 | 22.89 | 22.84 | 22.89 | 5,056 | -0.02(-0.10%) |
Dec 22, 2020 | 22.89 | 22.92 | 22.89 | 22.91 | 7,845 | +0.04(+0.18%) |
Dec 21, 2020 | 22.86 | 22.89 | 22.86 | 22.87 | 10,707 | -0.00(-0.02%) |
Dec 18, 2020 | 22.94 | 22.94 | 22.86 | 22.87 | 15,030 | +0.01(+0.04%) |
Dec 17, 2020 | 22.89 | 22.89 | 22.86 | 22.86 | 9,267 | +0.02(+0.07%) |
Dec 16, 2020 | 22.82 | 22.88 | 22.80 | 22.85 | 6,127 | -0.01(-0.06%) |
Dec 15, 2020 | 22.87 | 22.87 | 22.83 | 22.86 | 22,020 | +0.01(+0.05%) |
Dec 14, 2020 | 22.83 | 22.86 | 22.83 | 22.85 | 10,467 | +0.01(+0.03%) |
Dec 11, 2020 | 22.86 | 22.86 | 22.83 | 22.84 | 13,041 | +0.02(+0.08%) |
Dec 10, 2020 | 22.78 | 22.82 | 22.77 | 22.82 | 7,975 | +0.06(+0.27%) |
Dec 09, 2020 | 22.80 | 22.80 | 22.73 | 22.76 | 31,717 | -0.04(-0.17%) |
Dec 08, 2020 | 22.85 | 22.85 | 22.80 | 22.80 | 11,176 | +0.00(+0.01%) |
Dec 07, 2020 | 22.86 | 22.86 | 22.80 | 22.80 | 34,065 | -0.00(-0.02%) |
Dec 04, 2020 | 22.80 | 22.82 | 22.79 | 22.80 | 13,041 | -0.06(-0.27%) |
Dec 03, 2020 | 22.86 | 22.90 | 22.85 | 22.86 | 29,880 | +0.04(+0.17%) |
Dec 02, 2020 | 22.85 | 22.85 | 22.79 | 22.82 | 18,908 | -0.07(-0.31%) |