Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.52 | 24.52 | 24.35 | 24.37 | 8,099 | -0.22(-0.89%) |
Feb 25, 2021 | 24.84 | 24.96 | 24.54 | 24.59 | 18,621 | +0.09(+0.35%) |
Feb 24, 2021 | 24.31 | 24.51 | 24.26 | 24.51 | 24,742 | -0.10(-0.40%) |
Feb 23, 2021 | 24.40 | 24.64 | 24.39 | 24.61 | 15,732 | +0.44(+1.84%) |
Feb 22, 2021 | 24.21 | 24.30 | 24.16 | 24.16 | 8,811 | -0.06(-0.24%) |
Feb 19, 2021 | 24.21 | 24.29 | 24.16 | 24.22 | 5,968 | +0.12(+0.51%) |
Feb 18, 2021 | 24.01 | 24.12 | 23.95 | 24.10 | 11,290 | -0.10(-0.40%) |
Feb 17, 2021 | 24.12 | 24.19 | 24.08 | 24.19 | 10,987 | -0.06(-0.24%) |
Feb 16, 2021 | 24.35 | 24.35 | 24.18 | 24.25 | 34,705 | +0.06(+0.26%) |
Feb 12, 2021 | 24.13 | 24.21 | 24.13 | 24.19 | 2,131 | +0.04(+0.16%) |
Feb 11, 2021 | 24.16 | 24.23 | 24.12 | 24.15 | 6,194 | +0.11(+0.47%) |
Feb 10, 2021 | 24.13 | 24.13 | 23.97 | 24.04 | 10,105 | -0.04(-0.17%) |
Feb 09, 2021 | 24.01 | 24.10 | 24.01 | 24.08 | 7,952 | +0.05(+0.21%) |
Feb 08, 2021 | 24.04 | 24.08 | 24.01 | 24.03 | 11,263 | +0.05(+0.22%) |
Feb 05, 2021 | 23.93 | 23.99 | 23.89 | 23.98 | 9,591 | +0.22(+0.92%) |
Feb 04, 2021 | 23.76 | 23.78 | 23.73 | 23.76 | 6,066 | -0.18(-0.76%) |
Feb 03, 2021 | 23.92 | 23.96 | 23.87 | 23.94 | 5,400 | +0.09(+0.38%) |
Feb 02, 2021 | 23.83 | 23.86 | 23.80 | 23.85 | 11,739 | +0.15(+0.63%) |
Feb 01, 2021 | 23.72 | 23.72 | 23.64 | 23.70 | 5,228 | +0.06(+0.25%) |
Jan 29, 2021 | 23.70 | 23.74 | 23.56 | 23.64 | 9,059 | -0.27(-1.13%) |
Jan 28, 2021 | 23.75 | 23.95 | 23.75 | 23.91 | 6,529 | +0.08(+0.34%) |
Jan 27, 2021 | 23.82 | 24.01 | 23.80 | 23.83 | 19,419 | -0.37(-1.54%) |
Jan 26, 2021 | 24.17 | 24.21 | 24.14 | 24.21 | 10,130 | +0.08(+0.33%) |
Jan 25, 2021 | 23.91 | 24.13 | 23.80 | 24.13 | 7,809 | -0.06(-0.25%) |
Jan 22, 2021 | 24.11 | 24.24 | 24.11 | 24.19 | 10,018 | -0.20(-0.83%) |
Jan 21, 2021 | 24.34 | 24.39 | 24.25 | 24.39 | 6,476 | -0.16(-0.64%) |
Jan 20, 2021 | 24.46 | 24.55 | 24.42 | 24.55 | 10,442 | +0.11(+0.43%) |
Jan 19, 2021 | 24.48 | 24.48 | 24.39 | 24.44 | 18,993 | +0.49(+2.04%) |
Jan 15, 2021 | 23.89 | 23.96 | 23.76 | 23.95 | 10,444 | -0.14(-0.58%) |
Jan 14, 2021 | 24.10 | 24.15 | 24.06 | 24.10 | 5,649 | +0.10(+0.42%) |
Jan 13, 2021 | 23.90 | 24.03 | 23.90 | 23.99 | 21,956 | +0.05(+0.20%) |
Jan 12, 2021 | 23.93 | 23.95 | 23.83 | 23.95 | 8,011 | +0.06(+0.24%) |
Jan 11, 2021 | 23.92 | 23.97 | 23.89 | 23.89 | 8,499 | -0.16(-0.67%) |
Jan 08, 2021 | 24.04 | 24.07 | 23.94 | 24.05 | 30,800 | +0.10(+0.40%) |
Jan 07, 2021 | 23.95 | 24.01 | 23.90 | 23.95 | 16,248 | -0.22(-0.93%) |
Jan 06, 2021 | 24.08 | 24.24 | 24.08 | 24.18 | 20,116 | +0.04(+0.17%) |
Jan 05, 2021 | 24.07 | 24.18 | 24.03 | 24.14 | 8,532 | +0.31(+1.29%) |
Jan 04, 2021 | 24.13 | 24.13 | 23.78 | 23.83 | 12,286 | -0.23(-0.97%) |
Dec 31, 2020 | 24.07 | 24.07 | 24.07 | 10,182 | -0.05(-0.19%) | |
Dec 30, 2020 | 24.18 | 24.22 | 24.10 | 24.11 | 10,182 | +0.12(+0.50%) |
Dec 29, 2020 | 24.10 | 24.12 | 23.90 | 23.99 | 24,818 | +0.14(+0.59%) |
Dec 28, 2020 | 23.79 | 23.85 | 23.75 | 23.85 | 45,841 | +0.08(+0.36%) |
Dec 24, 2020 | 23.77 | 23.78 | 23.73 | 23.77 | 5,861 | +0.08(+0.36%) |
Dec 23, 2020 | 23.67 | 23.70 | 23.62 | 23.68 | 10,910 | +0.21(+0.89%) |
Dec 22, 2020 | 23.47 | 23.50 | 23.39 | 23.47 | 17,853 | -0.03(-0.13%) |
Dec 21, 2020 | 23.32 | 23.53 | 23.25 | 23.50 | 19,028 | -0.33(-1.37%) |
Dec 18, 2020 | 23.99 | 23.99 | 23.77 | 23.83 | 13,830 | -0.29(-1.19%) |
Dec 17, 2020 | 24.10 | 24.12 | 24.10 | 24.12 | 4,690 | +0.05(+0.21%) |
Dec 16, 2020 | 23.98 | 24.06 | 23.97 | 24.06 | 13,887 | +0.18(+0.77%) |
Dec 15, 2020 | 23.80 | 23.88 | 23.73 | 23.88 | 6,365 | +0.09(+0.36%) |
Dec 14, 2020 | 23.87 | 23.90 | 23.80 | 23.80 | 7,620 | +0.18(+0.75%) |
Dec 11, 2020 | 23.60 | 23.67 | 23.59 | 23.62 | 11,196 | -0.12(-0.50%) |
Dec 10, 2020 | 23.68 | 23.74 | 23.66 | 23.74 | 8,942 | +0.28(+1.18%) |
Dec 09, 2020 | 23.66 | 23.66 | 23.37 | 23.46 | 20,541 | -0.17(-0.73%) |
Dec 08, 2020 | 23.58 | 23.64 | 23.54 | 23.63 | 34,838 | -0.05(-0.23%) |
Dec 07, 2020 | 23.70 | 23.76 | 23.69 | 23.69 | 14,700 | -0.18(-0.74%) |
Dec 04, 2020 | 23.83 | 23.89 | 23.83 | 23.86 | 8,671 | -0.02(-0.06%) |
Dec 03, 2020 | 23.83 | 23.96 | 23.83 | 23.88 | 2,396 | +0.05(+0.23%) |
Dec 02, 2020 | 23.86 | 23.88 | 23.80 | 23.82 | 10,935 | -0.21(-0.87%) |