Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.22 | 24.27 | 24.07 | 24.12 | 58,100 | -0.15(-0.62%) |
Feb 25, 2021 | 24.74 | 24.81 | 24.22 | 24.27 | 73,453 | -0.06(-0.25%) |
Feb 24, 2021 | 24.12 | 24.42 | 24.12 | 24.33 | 78,132 | +0.26(+1.08%) |
Feb 23, 2021 | 23.99 | 24.10 | 23.84 | 24.07 | 112,120 | +0.46(+1.95%) |
Feb 22, 2021 | 23.49 | 23.83 | 23.49 | 23.61 | 120,702 | -0.03(-0.13%) |
Feb 19, 2021 | 23.73 | 23.76 | 23.52 | 23.64 | 59,200 | +0.02(+0.08%) |
Feb 18, 2021 | 23.50 | 23.65 | 23.39 | 23.62 | 730,917 | -0.22(-0.92%) |
Feb 17, 2021 | 23.64 | 23.87 | 23.64 | 23.84 | 199,036 | -0.19(-0.78%) |
Feb 16, 2021 | 23.84 | 24.10 | 23.84 | 24.03 | 102,266 | +0.31(+1.30%) |
Feb 12, 2021 | 23.60 | 23.74 | 23.59 | 23.72 | 167,000 | -0.04(-0.17%) |
Feb 11, 2021 | 23.80 | 23.95 | 23.59 | 23.76 | 103,353 | +0.07(+0.31%) |
Feb 10, 2021 | 23.74 | 23.81 | 23.57 | 23.69 | 76,534 | +0.07(+0.29%) |
Feb 09, 2021 | 23.49 | 23.62 | 23.47 | 23.62 | 241,196 | +0.08(+0.34%) |
Feb 08, 2021 | 23.62 | 23.67 | 23.42 | 23.54 | 59,296 | +0.03(+0.13%) |
Feb 05, 2021 | 23.49 | 23.54 | 23.27 | 23.51 | 67,200 | +0.06(+0.26%) |
Feb 04, 2021 | 23.34 | 23.50 | 23.32 | 23.45 | 94,110 | +0.22(+0.95%) |
Feb 03, 2021 | 23.11 | 23.30 | 23.11 | 23.23 | 98,866 | +0.00(+0.00%) |
Feb 02, 2021 | 22.95 | 23.23 | 22.89 | 23.23 | 74,551 | +0.48(+2.11%) |
Feb 01, 2021 | 22.79 | 22.84 | 22.60 | 22.75 | 126,826 | +0.12(+0.53%) |
Jan 29, 2021 | 22.79 | 22.86 | 22.50 | 22.63 | 146,100 | -0.49(-2.12%) |
Jan 28, 2021 | 23.05 | 23.24 | 23.01 | 23.12 | 79,636 | +0.22(+0.96%) |
Jan 27, 2021 | 22.83 | 23.08 | 22.73 | 22.90 | 83,474 | -0.56(-2.38%) |
Jan 26, 2021 | 23.45 | 23.58 | 23.37 | 23.46 | 208,408 | +0.26(+1.11%) |
Jan 25, 2021 | 23.16 | 23.24 | 22.98 | 23.20 | 83,457 | -0.55(-2.32%) |
Jan 22, 2021 | 23.75 | 23.82 | 23.63 | 23.75 | 57,100 | -0.37(-1.53%) |
Jan 21, 2021 | 24.11 | 24.13 | 23.95 | 24.12 | 93,628 | -0.21(-0.86%) |
Jan 20, 2021 | 24.23 | 24.33 | 24.05 | 24.33 | 67,005 | -0.04(-0.16%) |
Jan 19, 2021 | 24.43 | 24.43 | 24.22 | 24.37 | 85,046 | +0.04(+0.18%) |
Jan 15, 2021 | 24.41 | 24.45 | 24.09 | 24.32 | 68,100 | -0.29(-1.16%) |
Jan 14, 2021 | 24.40 | 24.74 | 24.39 | 24.61 | 70,625 | +0.20(+0.82%) |
Jan 13, 2021 | 24.45 | 24.53 | 24.32 | 24.41 | 53,958 | -0.25(-1.01%) |
Jan 12, 2021 | 24.55 | 24.67 | 24.49 | 24.66 | 91,639 | -0.07(-0.30%) |
Jan 11, 2021 | 24.65 | 24.80 | 24.52 | 24.73 | 87,009 | -0.44(-1.73%) |
Jan 08, 2021 | 25.18 | 25.22 | 24.91 | 25.17 | 60,300 | +0.12(+0.48%) |
Jan 07, 2021 | 25.25 | 25.30 | 25.03 | 25.05 | 74,807 | -0.22(-0.87%) |
Jan 06, 2021 | 25.06 | 25.44 | 25.06 | 25.27 | 88,308 | +1.19(+4.94%) |
Jan 05, 2021 | 24.10 | 24.26 | 23.91 | 24.08 | 84,276 | -0.17(-0.70%) |
Jan 04, 2021 | 24.60 | 24.60 | 24.02 | 24.25 | 87,276 | -0.40(-1.62%) |
Dec 31, 2020 | 24.65 | 24.65 | 24.65 | 93,732 | +0.13(+0.53%) | |
Dec 30, 2020 | 24.65 | 24.73 | 24.52 | 24.52 | 93,732 | -0.16(-0.65%) |
Dec 29, 2020 | 24.75 | 24.80 | 24.55 | 24.68 | 307,927 | +0.00(+0.00%) |
Dec 28, 2020 | 24.61 | 24.80 | 24.59 | 24.68 | 176,451 | +0.29(+1.19%) |
Dec 24, 2020 | 24.33 | 24.47 | 24.29 | 24.39 | 66,600 | +0.06(+0.25%) |
Dec 23, 2020 | 24.16 | 24.41 | 24.13 | 24.33 | 120,638 | +0.72(+3.05%) |
Dec 22, 2020 | 23.76 | 23.84 | 23.56 | 23.61 | 108,913 | -0.20(-0.85%) |
Dec 21, 2020 | 23.51 | 23.98 | 23.33 | 23.81 | 88,853 | -0.60(-2.47%) |
Dec 18, 2020 | 24.65 | 24.70 | 24.30 | 24.42 | 120,600 | -0.17(-0.70%) |
Dec 17, 2020 | 24.57 | 24.68 | 24.52 | 24.59 | 80,711 | +0.42(+1.74%) |
Dec 16, 2020 | 24.21 | 24.25 | 23.98 | 24.17 | 76,781 | +0.54(+2.29%) |
Dec 15, 2020 | 23.38 | 23.66 | 23.29 | 23.63 | 123,608 | +0.47(+2.04%) |
Dec 14, 2020 | 23.32 | 23.35 | 23.15 | 23.16 | 61,065 | +0.03(+0.12%) |
Dec 11, 2020 | 23.11 | 23.15 | 22.95 | 23.13 | 89,100 | -0.74(-3.08%) |
Dec 10, 2020 | 23.40 | 23.91 | 23.38 | 23.86 | 141,437 | +0.05(+0.23%) |
Dec 09, 2020 | 23.91 | 23.93 | 23.66 | 23.81 | 56,345 | +0.20(+0.85%) |
Dec 08, 2020 | 23.63 | 23.71 | 23.54 | 23.61 | 63,729 | -0.14(-0.60%) |
Dec 07, 2020 | 23.79 | 23.91 | 23.70 | 23.75 | 86,544 | -0.30(-1.24%) |
Dec 04, 2020 | 24.08 | 24.18 | 23.97 | 24.05 | 84,500 | +0.15(+0.61%) |
Dec 03, 2020 | 24.08 | 24.14 | 23.90 | 23.90 | 68,246 | -0.13(-0.52%) |
Dec 02, 2020 | 23.78 | 24.08 | 23.78 | 24.03 | 61,985 | +0.02(+0.08%) |