Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.03 | 25.63 | 24.96 | 25.12 | 2,548 | -0.49(-1.92%) |
Feb 25, 2021 | 26.26 | 26.26 | 25.61 | 25.61 | 3,122 | -0.59(-2.26%) |
Feb 24, 2021 | 26.08 | 26.21 | 26.08 | 26.20 | 20,359 | +0.22(+0.84%) |
Feb 23, 2021 | 25.87 | 25.98 | 25.87 | 25.98 | 1,477 | +0.24(+0.95%) |
Feb 22, 2021 | 25.65 | 25.87 | 25.65 | 25.74 | 51,216 | +0.11(+0.43%) |
Feb 19, 2021 | 25.69 | 25.69 | 25.57 | 25.63 | 1,274 | -0.02(-0.09%) |
Feb 18, 2021 | 25.62 | 25.67 | 25.50 | 25.65 | 2,364 | +0.08(+0.30%) |
Feb 17, 2021 | 25.48 | 25.57 | 25.46 | 25.57 | 1,690 | -0.12(-0.47%) |
Feb 16, 2021 | 25.60 | 25.80 | 25.60 | 25.69 | 9,748 | +0.24(+0.95%) |
Feb 12, 2021 | 25.32 | 25.45 | 25.31 | 25.45 | 6,024 | +0.04(+0.17%) |
Feb 11, 2021 | 25.48 | 25.48 | 25.41 | 25.41 | 977 | +0.13(+0.51%) |
Feb 10, 2021 | 25.24 | 25.37 | 25.20 | 25.28 | 10,456 | -0.05(-0.21%) |
Feb 09, 2021 | 25.28 | 25.41 | 25.24 | 25.34 | 5,655 | -0.00(-0.02%) |
Feb 08, 2021 | 25.36 | 25.43 | 25.27 | 25.34 | 6,134 | +0.16(+0.64%) |
Feb 05, 2021 | 25.11 | 25.19 | 25.06 | 25.18 | 43,563 | +0.23(+0.91%) |
Feb 04, 2021 | 24.94 | 24.96 | 24.88 | 24.95 | 66,250 | +0.04(+0.18%) |
Feb 03, 2021 | 24.92 | 24.92 | 24.91 | 24.91 | 498 | +0.09(+0.38%) |
Feb 02, 2021 | 24.66 | 24.84 | 24.66 | 24.81 | 9,102 | +0.30(+1.23%) |
Feb 01, 2021 | 24.39 | 24.51 | 24.38 | 24.51 | 2,232 | +0.35(+1.43%) |
Jan 29, 2021 | 24.43 | 24.43 | 24.17 | 24.17 | 1,853 | -0.68(-2.74%) |
Jan 28, 2021 | 24.74 | 24.95 | 24.74 | 24.85 | 1,569 | +0.25(+1.01%) |
Jan 27, 2021 | 25.28 | 25.29 | 24.60 | 24.60 | 4,761 | -0.72(-2.83%) |
Jan 26, 2021 | 25.24 | 25.31 | 25.22 | 25.31 | 909 | +0.03(+0.10%) |
Jan 25, 2021 | 25.28 | 25.29 | 25.03 | 25.29 | 2,777 | +0.04(+0.17%) |
Jan 22, 2021 | 25.18 | 25.28 | 25.18 | 25.25 | 2,548 | -0.11(-0.44%) |
Jan 21, 2021 | 25.35 | 25.49 | 25.33 | 25.36 | 2,036 | +0.01(+0.03%) |
Jan 20, 2021 | 25.25 | 25.35 | 25.25 | 25.35 | 5,888 | +0.40(+1.61%) |
Jan 19, 2021 | 24.95 | 24.98 | 24.87 | 24.95 | 2,046 | +0.13(+0.51%) |
Jan 15, 2021 | 24.92 | 24.92 | 24.75 | 24.82 | 5,213 | -0.29(-1.17%) |
Jan 14, 2021 | 25.17 | 25.21 | 25.12 | 25.12 | 5,087 | +0.27(+1.08%) |
Jan 13, 2021 | 24.86 | 24.89 | 24.82 | 24.85 | 2,776 | -0.08(-0.34%) |
Jan 12, 2021 | 24.82 | 24.93 | 24.77 | 24.93 | 2,185 | +0.11(+0.44%) |
Jan 11, 2021 | 24.79 | 24.93 | 24.79 | 24.82 | 2,357 | -0.37(-1.47%) |
Jan 08, 2021 | 25.25 | 25.25 | 25.07 | 25.19 | 3,128 | +0.15(+0.60%) |
Jan 07, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 643 | -0.02(-0.08%) |
Jan 06, 2021 | 24.96 | 25.24 | 24.93 | 25.06 | 9,541 | +0.39(+1.57%) |
Jan 05, 2021 | 24.67 | 24.74 | 24.67 | 24.68 | 1,657 | +0.24(+0.98%) |
Jan 04, 2021 | 24.90 | 24.90 | 24.37 | 24.44 | 6,664 | +0.09(+0.35%) |
Dec 31, 2020 | 24.35 | 24.35 | 24.35 | 21,386 | -0.18(-0.73%) | |
Dec 30, 2020 | 24.56 | 24.72 | 24.53 | 24.53 | 21,386 | +0.20(+0.82%) |
Dec 29, 2020 | 24.42 | 24.42 | 24.33 | 24.33 | 2,212 | -0.11(-0.43%) |
Dec 28, 2020 | 24.41 | 24.43 | 24.32 | 24.43 | 2,915 | +0.11(+0.45%) |
Dec 24, 2020 | 24.29 | 24.33 | 24.27 | 24.33 | 1,622 | -0.00(-0.01%) |
Dec 23, 2020 | 24.13 | 24.34 | 24.13 | 24.33 | 2,610 | +0.32(+1.32%) |
Dec 22, 2020 | 23.92 | 24.01 | 23.91 | 24.01 | 2,553 | -0.10(-0.43%) |
Dec 21, 2020 | 23.88 | 24.16 | 23.88 | 24.12 | 3,511 | -0.29(-1.20%) |
Dec 18, 2020 | 24.43 | 24.43 | 24.37 | 24.41 | 2,548 | -0.24(-0.96%) |
Dec 17, 2020 | 24.72 | 24.72 | 24.61 | 24.65 | 3,381 | +0.31(+1.26%) |
Dec 16, 2020 | 24.02 | 24.35 | 24.01 | 24.34 | 31,524 | +0.15(+0.61%) |
Dec 15, 2020 | 24.04 | 24.19 | 24.00 | 24.19 | 2,475 | +0.18(+0.76%) |
Dec 14, 2020 | 24.19 | 24.19 | 24.00 | 24.01 | 3,256 | +0.11(+0.44%) |
Dec 11, 2020 | 23.90 | 23.90 | 23.78 | 23.90 | 2,107 | -0.16(-0.64%) |
Dec 10, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 309 | +0.18(+0.75%) |
Dec 09, 2020 | 23.93 | 23.94 | 23.75 | 23.88 | 9,757 | +0.06(+0.25%) |
Dec 08, 2020 | 23.64 | 23.82 | 23.64 | 23.82 | 3,718 | +0.12(+0.52%) |
Dec 07, 2020 | 23.70 | 23.75 | 23.68 | 23.70 | 3,451 | -0.04(-0.17%) |
Dec 04, 2020 | 23.75 | 23.77 | 23.69 | 23.74 | 2,107 | +0.24(+1.02%) |
Dec 03, 2020 | 23.59 | 23.64 | 23.50 | 23.50 | 2,778 | +0.10(+0.45%) |
Dec 02, 2020 | 23.19 | 23.42 | 23.19 | 23.39 | 1,495 | +0.07(+0.31%) |