Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.07 | 25.13 | 24.97 | 25.01 | 800,874 | +0.01(+0.03%) |
Feb 25, 2021 | 25.19 | 25.26 | 24.97 | 25.01 | 751,753 | -0.28(-1.12%) |
Feb 24, 2021 | 25.25 | 25.31 | 25.21 | 25.29 | 1,581,679 | +0.03(+0.10%) |
Feb 23, 2021 | 25.23 | 25.30 | 25.15 | 25.26 | 921,945 | +0.03(+0.14%) |
Feb 22, 2021 | 25.30 | 25.31 | 25.23 | 25.23 | 1,010,825 | -0.08(-0.30%) |
Feb 19, 2021 | 25.35 | 25.35 | 25.28 | 25.31 | 454,752 | +0.01(+0.03%) |
Feb 18, 2021 | 25.31 | 25.32 | 25.25 | 25.30 | 1,094,223 | -0.03(-0.10%) |
Feb 17, 2021 | 25.32 | 25.33 | 25.28 | 25.32 | 1,163,745 | +0.01(+0.03%) |
Feb 16, 2021 | 25.36 | 25.38 | 25.29 | 25.31 | 1,004,218 | -0.06(-0.24%) |
Feb 12, 2021 | 25.34 | 25.40 | 25.31 | 25.37 | 488,546 | +0.03(+0.10%) |
Feb 11, 2021 | 25.34 | 25.36 | 25.32 | 25.35 | 640,319 | +0.03(+0.10%) |
Feb 10, 2021 | 25.31 | 25.38 | 25.26 | 25.32 | 1,808,696 | +0.02(+0.07%) |
Feb 09, 2021 | 25.31 | 25.33 | 25.29 | 25.31 | 477,240 | -0.05(-0.20%) |
Feb 08, 2021 | 25.32 | 25.36 | 25.29 | 25.36 | 676,170 | +0.08(+0.30%) |
Feb 05, 2021 | 25.33 | 25.34 | 25.25 | 25.28 | 1,083,267 | +0.04(+0.17%) |
Feb 04, 2021 | 25.24 | 25.26 | 25.19 | 25.24 | 505,252 | +0.07(+0.27%) |
Feb 03, 2021 | 25.19 | 25.22 | 25.16 | 25.17 | 447,398 | +0.00(+0.00%) |
Feb 02, 2021 | 25.14 | 25.17 | 25.09 | 25.17 | 725,572 | +0.09(+0.37%) |
Feb 01, 2021 | 25.13 | 25.13 | 25.01 | 25.07 | 1,160,314 | +0.05(+0.21%) |
Jan 29, 2021 | 25.04 | 25.12 | 25.01 | 25.02 | 602,942 | -0.04(-0.17%) |
Jan 28, 2021 | 25.08 | 25.13 | 25.05 | 25.07 | 1,353,051 | +0.07(+0.27%) |
Jan 27, 2021 | 25.05 | 25.07 | 24.95 | 25.00 | 1,206,331 | -0.09(-0.34%) |
Jan 26, 2021 | 25.12 | 25.13 | 25.05 | 25.08 | 2,057,144 | -0.04(-0.17%) |
Jan 25, 2021 | 25.13 | 25.13 | 25.01 | 25.13 | 1,042,119 | +0.03(+0.10%) |
Jan 22, 2021 | 25.11 | 25.13 | 25.04 | 25.10 | 1,487,814 | -0.09(-0.34%) |
Jan 21, 2021 | 25.29 | 25.29 | 25.18 | 25.18 | 1,178,315 | -0.11(-0.44%) |
Jan 20, 2021 | 25.25 | 25.34 | 25.21 | 25.30 | 3,220,402 | +0.09(+0.37%) |
Jan 19, 2021 | 25.18 | 25.21 | 25.11 | 25.20 | 2,022,631 | +0.09(+0.37%) |
Jan 15, 2021 | 25.15 | 25.18 | 25.09 | 25.11 | 8,218,424 | -0.04(-0.17%) |
Jan 14, 2021 | 25.09 | 25.21 | 25.08 | 25.15 | 25,964,046 | +0.06(+0.24%) |
Jan 13, 2021 | 24.94 | 25.14 | 24.94 | 25.09 | 1,403,023 | +0.07(+0.27%) |
Jan 12, 2021 | 24.92 | 25.02 | 24.92 | 25.02 | 196,662 | +0.05(+0.20%) |
Jan 11, 2021 | 25.02 | 25.03 | 24.95 | 24.97 | 307,714 | -0.14(-0.54%) |
Jan 08, 2021 | 25.12 | 25.12 | 25.02 | 25.11 | 351,648 | +0.01(+0.03%) |
Jan 07, 2021 | 25.03 | 25.12 | 25.02 | 25.10 | 852,977 | +0.12(+0.48%) |
Jan 06, 2021 | 25.03 | 25.07 | 24.98 | 24.98 | 279,831 | -0.08(-0.31%) |
Jan 05, 2021 | 25.02 | 25.06 | 24.99 | 25.06 | 89,863 | +0.05(+0.20%) |
Jan 04, 2021 | 25.11 | 25.11 | 24.92 | 25.01 | 323,431 | -0.07(-0.26%) |
Dec 31, 2020 | 25.07 | 25.07 | 25.07 | 127,643 | +0.03(+0.13%) | |
Dec 30, 2020 | 24.97 | 25.04 | 24.97 | 25.04 | 127,643 | +0.04(+0.17%) |
Dec 29, 2020 | 24.98 | 25.04 | 24.98 | 25.00 | 134,115 | +0.01(+0.04%) |
Dec 28, 2020 | 25.07 | 25.07 | 24.97 | 24.99 | 154,952 | +0.01(+0.03%) |
Dec 24, 2020 | 24.93 | 24.99 | 24.92 | 24.98 | 109,978 | +0.08(+0.31%) |
Dec 23, 2020 | 24.78 | 24.90 | 24.78 | 24.90 | 154,131 | +0.09(+0.34%) |
Dec 22, 2020 | 24.81 | 24.82 | 24.76 | 24.82 | 255,642 | +0.08(+0.31%) |
Dec 21, 2020 | 24.78 | 24.78 | 24.69 | 24.74 | 285,989 | -0.08(-0.31%) |
Dec 18, 2020 | 24.84 | 24.86 | 24.79 | 24.82 | 135,095 | -0.02(-0.07%) |
Dec 17, 2020 | 24.86 | 24.86 | 24.81 | 24.84 | 173,405 | +0.06(+0.25%) |
Dec 16, 2020 | 24.82 | 24.82 | 24.71 | 24.77 | 136,656 | -0.03(-0.10%) |
Dec 15, 2020 | 24.76 | 24.83 | 24.72 | 24.80 | 148,296 | +0.08(+0.34%) |
Dec 14, 2020 | 24.73 | 24.77 | 24.64 | 24.71 | 187,234 | +0.00(+0.00%) |
Dec 11, 2020 | 24.80 | 24.80 | 24.69 | 24.71 | 148,750 | -0.08(-0.31%) |
Dec 10, 2020 | 24.65 | 24.81 | 24.65 | 24.79 | 132,925 | +0.09(+0.38%) |
Dec 09, 2020 | 24.82 | 24.82 | 24.67 | 24.70 | 130,623 | -0.08(-0.34%) |
Dec 08, 2020 | 24.77 | 24.80 | 24.74 | 24.78 | 385,189 | +0.06(+0.26%) |
Dec 07, 2020 | 24.68 | 24.75 | 24.67 | 24.72 | 149,528 | +0.04(+0.15%) |
Dec 04, 2020 | 24.60 | 24.69 | 24.60 | 24.68 | 213,107 | +0.12(+0.50%) |
Dec 03, 2020 | 24.54 | 24.62 | 24.54 | 24.56 | 318,507 | +0.02(+0.09%) |
Dec 02, 2020 | 24.46 | 24.55 | 24.41 | 24.54 | 163,633 | +0.09(+0.38%) |