Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.93 | 24.99 | 24.84 | 24.88 | 805,183 | +0.01(+0.03%) |
Feb 25, 2021 | 25.05 | 25.13 | 24.83 | 24.87 | 755,798 | -0.28(-1.12%) |
Feb 24, 2021 | 25.11 | 25.17 | 25.08 | 25.15 | 1,590,190 | +0.03(+0.10%) |
Feb 23, 2021 | 25.09 | 25.16 | 25.02 | 25.13 | 926,906 | +0.03(+0.14%) |
Feb 22, 2021 | 25.16 | 25.17 | 25.09 | 25.09 | 1,016,264 | -0.08(-0.30%) |
Feb 19, 2021 | 25.21 | 25.21 | 25.14 | 25.17 | 457,199 | +0.01(+0.03%) |
Feb 18, 2021 | 25.18 | 25.19 | 25.12 | 25.16 | 1,100,111 | -0.03(-0.10%) |
Feb 17, 2021 | 25.19 | 25.19 | 25.14 | 25.19 | 1,170,007 | +0.01(+0.03%) |
Feb 16, 2021 | 25.23 | 25.25 | 25.15 | 25.18 | 1,009,622 | -0.06(-0.24%) |
Feb 12, 2021 | 25.20 | 25.26 | 25.18 | 25.24 | 491,175 | +0.03(+0.10%) |
Feb 11, 2021 | 25.20 | 25.23 | 25.18 | 25.21 | 643,764 | +0.03(+0.10%) |
Feb 10, 2021 | 25.18 | 25.25 | 25.13 | 25.19 | 1,818,428 | +0.02(+0.07%) |
Feb 09, 2021 | 25.18 | 25.20 | 25.15 | 25.17 | 479,807 | -0.05(-0.20%) |
Feb 08, 2021 | 25.19 | 25.22 | 25.15 | 25.22 | 679,808 | +0.08(+0.30%) |
Feb 05, 2021 | 25.20 | 25.20 | 25.12 | 25.14 | 1,089,096 | +0.04(+0.17%) |
Feb 04, 2021 | 25.10 | 25.13 | 25.05 | 25.10 | 507,971 | +0.07(+0.27%) |
Feb 03, 2021 | 25.06 | 25.08 | 25.02 | 25.03 | 449,806 | +0.00(+0.00%) |
Feb 02, 2021 | 25.01 | 25.03 | 24.96 | 25.03 | 729,476 | +0.09(+0.37%) |
Feb 01, 2021 | 24.99 | 24.99 | 24.88 | 24.94 | 1,166,557 | +0.05(+0.20%) |
Jan 29, 2021 | 24.91 | 24.98 | 24.87 | 24.89 | 606,186 | -0.04(-0.17%) |
Jan 28, 2021 | 24.95 | 25.00 | 24.91 | 24.93 | 1,360,332 | +0.07(+0.27%) |
Jan 27, 2021 | 24.91 | 24.93 | 24.81 | 24.86 | 1,212,822 | -0.08(-0.34%) |
Jan 26, 2021 | 24.98 | 24.99 | 24.91 | 24.95 | 2,068,213 | -0.04(-0.17%) |
Jan 25, 2021 | 25.00 | 25.00 | 24.87 | 24.99 | 1,047,726 | +0.03(+0.10%) |
Jan 22, 2021 | 24.97 | 24.99 | 24.91 | 24.97 | 1,495,819 | -0.08(-0.34%) |
Jan 21, 2021 | 25.15 | 25.15 | 25.04 | 25.05 | 1,184,655 | -0.11(-0.44%) |
Jan 20, 2021 | 25.12 | 25.20 | 25.08 | 25.16 | 3,237,730 | +0.09(+0.37%) |
Jan 19, 2021 | 25.04 | 25.08 | 24.97 | 25.07 | 2,033,514 | +0.09(+0.37%) |
Jan 15, 2021 | 25.02 | 25.04 | 24.95 | 24.97 | 8,262,644 | -0.04(-0.17%) |
Jan 14, 2021 | 24.96 | 25.08 | 24.94 | 25.02 | 26,103,750 | +0.06(+0.24%) |
Jan 13, 2021 | 24.80 | 25.01 | 24.80 | 24.96 | 1,410,572 | +0.07(+0.27%) |
Jan 12, 2021 | 24.79 | 24.89 | 24.79 | 24.89 | 197,720 | +0.05(+0.20%) |
Jan 11, 2021 | 24.89 | 24.90 | 24.82 | 24.84 | 309,370 | -0.14(-0.54%) |
Jan 08, 2021 | 24.98 | 24.98 | 24.89 | 24.97 | 353,540 | +0.01(+0.03%) |
Jan 07, 2021 | 24.90 | 24.98 | 24.88 | 24.97 | 857,567 | +0.12(+0.48%) |
Jan 06, 2021 | 24.90 | 24.93 | 24.84 | 24.85 | 281,337 | -0.08(-0.31%) |
Jan 05, 2021 | 24.89 | 24.92 | 24.86 | 24.92 | 90,347 | +0.05(+0.20%) |
Jan 04, 2021 | 24.97 | 24.97 | 24.79 | 24.87 | 325,172 | -0.07(-0.26%) |
Dec 31, 2020 | 24.94 | 24.94 | 24.94 | 128,330 | +0.03(+0.13%) | |
Dec 30, 2020 | 24.84 | 24.91 | 24.84 | 24.91 | 128,330 | +0.04(+0.17%) |
Dec 29, 2020 | 24.85 | 24.91 | 24.85 | 24.86 | 134,837 | +0.01(+0.04%) |
Dec 28, 2020 | 24.94 | 24.94 | 24.84 | 24.85 | 155,786 | +0.01(+0.03%) |
Dec 24, 2020 | 24.80 | 24.86 | 24.79 | 24.85 | 110,569 | +0.08(+0.31%) |
Dec 23, 2020 | 24.64 | 24.77 | 24.64 | 24.77 | 154,960 | +0.08(+0.34%) |
Dec 22, 2020 | 24.68 | 24.69 | 24.63 | 24.69 | 257,017 | +0.08(+0.31%) |
Dec 21, 2020 | 24.64 | 24.64 | 24.56 | 24.61 | 287,528 | -0.08(-0.31%) |
Dec 18, 2020 | 24.70 | 24.73 | 24.66 | 24.69 | 135,822 | -0.02(-0.07%) |
Dec 17, 2020 | 24.73 | 24.73 | 24.68 | 24.70 | 174,338 | +0.06(+0.25%) |
Dec 16, 2020 | 24.68 | 24.68 | 24.58 | 24.64 | 137,391 | -0.03(-0.10%) |
Dec 15, 2020 | 24.62 | 24.70 | 24.59 | 24.67 | 149,094 | +0.08(+0.34%) |
Dec 14, 2020 | 24.60 | 24.64 | 24.51 | 24.58 | 188,242 | +0.00(+0.00%) |
Dec 11, 2020 | 24.67 | 24.67 | 24.56 | 24.58 | 149,551 | -0.08(-0.31%) |
Dec 10, 2020 | 24.52 | 24.67 | 24.52 | 24.66 | 133,640 | +0.09(+0.38%) |
Dec 09, 2020 | 24.69 | 24.69 | 24.54 | 24.56 | 131,326 | -0.08(-0.34%) |
Dec 08, 2020 | 24.64 | 24.67 | 24.61 | 24.65 | 387,262 | +0.06(+0.26%) |
Dec 07, 2020 | 24.55 | 24.62 | 24.54 | 24.59 | 150,333 | +0.04(+0.15%) |
Dec 04, 2020 | 24.47 | 24.56 | 24.47 | 24.55 | 214,253 | +0.12(+0.50%) |
Dec 03, 2020 | 24.41 | 24.49 | 24.41 | 24.43 | 320,221 | +0.02(+0.09%) |
Dec 02, 2020 | 24.33 | 24.42 | 24.28 | 24.40 | 164,514 | +0.09(+0.38%) |