Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.02 | 25.03 | 24.97 | 24.98 | 24,915 | +0.00(+0.02%) |
Jan 28, 2021 | 24.96 | 25.02 | 24.96 | 24.97 | 4,782 | +0.01(+0.05%) |
Jan 27, 2021 | 24.92 | 24.96 | 24.92 | 24.96 | 386,657 | +0.09(+0.36%) |
Jan 26, 2021 | 24.87 | 24.90 | 24.68 | 24.87 | 24,232 | +0.01(+0.04%) |
Jan 25, 2021 | 24.86 | 24.86 | 24.82 | 24.86 | 7,532 | +0.05(+0.22%) |
Jan 22, 2021 | 24.83 | 24.84 | 24.76 | 24.80 | 2,761 | -0.02(-0.07%) |
Jan 21, 2021 | 24.63 | 24.83 | 24.63 | 24.82 | 4,288 | +0.05(+0.18%) |
Jan 20, 2021 | 24.80 | 24.81 | 24.78 | 24.78 | 591 | -0.02(-0.09%) |
Jan 19, 2021 | 24.80 | 24.81 | 24.75 | 24.80 | 4,072 | +0.02(+0.09%) |
Jan 15, 2021 | 24.76 | 24.78 | 24.76 | 24.78 | 1,656 | +0.04(+0.15%) |
Jan 14, 2021 | 24.76 | 24.77 | 24.74 | 24.74 | 1,013 | +0.02(+0.07%) |
Jan 13, 2021 | 24.72 | 24.76 | 24.68 | 24.72 | 14,309 | -0.01(-0.05%) |
Jan 12, 2021 | 24.74 | 24.74 | 24.74 | 24.74 | 174 | -0.01(-0.04%) |
Jan 11, 2021 | 24.72 | 24.74 | 24.70 | 24.74 | 5,734 | -0.01(-0.06%) |
Jan 08, 2021 | 24.76 | 24.76 | 24.76 | 24.76 | 110 | -0.06(-0.24%) |
Jan 07, 2021 | 24.82 | 24.82 | 24.80 | 24.82 | 277,175 | +0.01(+0.05%) |
Jan 06, 2021 | 24.82 | 24.82 | 24.78 | 24.80 | 5,470 | -0.01(-0.05%) |
Jan 05, 2021 | 24.80 | 24.86 | 24.80 | 24.82 | 6,189 | -0.00(-0.01%) |
Jan 04, 2021 | 24.80 | 24.83 | 24.76 | 24.82 | 1,973 | +0.02(+0.09%) |
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 3,954 | +0.00(+0.00%) | |
Dec 30, 2020 | 24.82 | 24.83 | 24.80 | 24.80 | 3,954 | +0.01(+0.03%) |
Dec 29, 2020 | 24.80 | 24.82 | 24.79 | 24.79 | 110,988 | +0.01(+0.04%) |
Dec 28, 2020 | 24.82 | 24.82 | 24.78 | 24.78 | 481 | +0.00(+0.00%) |
Dec 24, 2020 | 24.78 | 24.78 | 24.78 | 24.78 | 1,105 | +0.00(+0.02%) |
Dec 23, 2020 | 24.76 | 24.82 | 24.76 | 24.78 | 446,979 | -0.01(-0.04%) |
Dec 22, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 138 | +0.02(+0.09%) |
Dec 21, 2020 | 24.79 | 24.79 | 24.77 | 24.77 | 1,344 | +0.00(+0.02%) |
Dec 18, 2020 | 24.80 | 24.80 | 24.76 | 24.76 | 221 | +0.01(+0.04%) |
Dec 17, 2020 | 24.79 | 24.79 | 24.75 | 24.75 | 1,658 | -0.01(-0.04%) |
Dec 16, 2020 | 24.74 | 24.76 | 24.74 | 24.76 | 1,769 | +0.04(+0.15%) |
Dec 15, 2020 | 24.72 | 24.72 | 24.70 | 24.72 | 231,116 | +0.01(+0.04%) |
Dec 14, 2020 | 24.72 | 24.72 | 24.72 | 24.72 | 1,791 | +0.05(+0.22%) |
Dec 11, 2020 | 24.66 | 24.74 | 24.36 | 24.66 | 21,001 | -0.04(-0.15%) |
Dec 10, 2020 | 24.73 | 24.74 | 24.70 | 24.70 | 3,203 | +0.00(+0.02%) |
Dec 09, 2020 | 24.67 | 24.76 | 24.66 | 24.69 | 21,167 | +0.05(+0.20%) |
Dec 08, 2020 | 24.64 | 24.75 | 24.64 | 24.64 | 3,407 | +0.00(+0.02%) |
Dec 07, 2020 | 24.62 | 24.65 | 24.62 | 24.64 | 1,567 | +0.02(+0.07%) |
Dec 04, 2020 | 24.63 | 24.63 | 24.61 | 24.62 | 3,537 | +0.05(+0.20%) |
Dec 03, 2020 | 24.55 | 24.57 | 24.55 | 24.57 | 1,319 | -0.01(-0.05%) |
Dec 02, 2020 | 24.58 | 24.59 | 24.57 | 24.58 | 6,880 | +0.01(+0.05%) |
Dec 01, 2020 | 24.61 | 24.61 | 24.56 | 24.57 | 4,591 | +0.00(+0.00%) |
Nov 30, 2020 | 24.57 | 24.58 | 24.57 | 24.57 | 3,988 | +0.04(+0.16%) |
Nov 27, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 110 | -0.01(-0.04%) |
Nov 25, 2020 | 24.55 | 24.55 | 24.52 | 24.54 | 7,304 | +0.00(+0.00%) |
Nov 24, 2020 | 24.58 | 24.58 | 24.54 | 24.54 | 369,462 | -0.01(-0.04%) |
Nov 23, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.03(+0.13%) |
Nov 20, 2020 | 24.57 | 24.57 | 24.52 | 24.52 | 442 | +0.04(+0.15%) |
Nov 19, 2020 | 24.51 | 24.52 | 24.48 | 24.48 | 45,869 | +0.04(+0.18%) |
Nov 18, 2020 | 24.44 | 24.44 | 24.42 | 24.44 | 411 | +0.05(+0.19%) |
Nov 17, 2020 | 24.35 | 24.42 | 24.35 | 24.39 | 1,334 | +0.04(+0.18%) |
Nov 16, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 387,421 | +0.04(+0.15%) |
Nov 13, 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 1,106 | +0.02(+0.09%) |
Nov 12, 2020 | 24.31 | 24.32 | 24.22 | 24.29 | 1,182 | +0.01(+0.06%) |
Nov 11, 2020 | 24.30 | 24.30 | 24.27 | 24.27 | 1,113 | +0.04(+0.15%) |
Nov 10, 2020 | 24.28 | 24.28 | 24.24 | 24.24 | 377 | -0.03(-0.13%) |
Nov 09, 2020 | 24.27 | 24.29 | 24.27 | 24.27 | 3,074 | -0.05(-0.20%) |
Nov 06, 2020 | 24.32 | 24.33 | 24.32 | 24.32 | 2,213 | +0.07(+0.30%) |
Nov 05, 2020 | 24.27 | 24.30 | 24.25 | 24.25 | 5,104 | +0.04(+0.17%) |
Nov 04, 2020 | 24.15 | 24.24 | 24.15 | 24.21 | 4,553 | +0.10(+0.43%) |
Nov 03, 2020 | 24.12 | 24.12 | 24.08 | 24.10 | 1,730 | +0.00(+0.00%) |