Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.63 | 23.73 | 23.57 | 23.68 | 52,400 | -0.32(-1.33%) |
Feb 25, 2021 | 24.30 | 24.35 | 23.76 | 24.00 | 28,710 | -0.04(-0.17%) |
Feb 24, 2021 | 23.79 | 24.07 | 23.79 | 24.04 | 43,147 | +0.61(+2.60%) |
Feb 23, 2021 | 23.41 | 23.50 | 23.29 | 23.43 | 51,773 | +0.18(+0.75%) |
Feb 22, 2021 | 23.26 | 23.55 | 23.14 | 23.25 | 19,866 | +0.12(+0.54%) |
Feb 19, 2021 | 23.28 | 23.28 | 23.00 | 23.13 | 101,900 | +0.03(+0.13%) |
Feb 18, 2021 | 23.17 | 23.24 | 22.81 | 23.10 | 343,560 | -0.22(-0.96%) |
Feb 17, 2021 | 23.25 | 23.39 | 23.18 | 23.32 | 23,930 | -0.44(-1.84%) |
Feb 16, 2021 | 23.84 | 23.91 | 23.62 | 23.76 | 47,573 | +0.12(+0.51%) |
Feb 12, 2021 | 23.63 | 23.71 | 23.51 | 23.64 | 18,200 | +0.00(+0.02%) |
Feb 11, 2021 | 23.66 | 23.69 | 23.52 | 23.64 | 13,170 | +0.11(+0.48%) |
Feb 10, 2021 | 23.54 | 23.67 | 23.52 | 23.52 | 28,144 | +0.01(+0.05%) |
Feb 09, 2021 | 23.36 | 23.51 | 23.33 | 23.51 | 65,395 | +0.35(+1.51%) |
Feb 08, 2021 | 23.22 | 23.32 | 23.09 | 23.16 | 15,655 | +0.20(+0.87%) |
Feb 05, 2021 | 23.04 | 23.13 | 22.91 | 22.96 | 16,900 | -0.06(-0.26%) |
Feb 04, 2021 | 23.00 | 23.04 | 22.84 | 23.02 | 50,971 | +0.25(+1.10%) |
Feb 03, 2021 | 22.62 | 22.81 | 22.62 | 22.77 | 20,475 | +0.05(+0.24%) |
Feb 02, 2021 | 22.59 | 22.87 | 22.57 | 22.72 | 20,146 | +0.39(+1.73%) |
Feb 01, 2021 | 22.29 | 22.56 | 22.27 | 22.33 | 25,003 | +0.12(+0.54%) |
Jan 29, 2021 | 22.34 | 22.34 | 21.98 | 22.21 | 26,500 | -0.62(-2.72%) |
Jan 28, 2021 | 22.74 | 22.96 | 22.64 | 22.83 | 22,241 | +0.28(+1.24%) |
Jan 27, 2021 | 22.52 | 22.62 | 22.36 | 22.55 | 15,718 | -0.21(-0.92%) |
Jan 26, 2021 | 22.69 | 22.82 | 22.61 | 22.76 | 32,509 | +0.02(+0.10%) |
Jan 25, 2021 | 22.75 | 22.86 | 22.45 | 22.74 | 31,032 | -0.46(-1.99%) |
Jan 22, 2021 | 23.14 | 23.20 | 23.00 | 23.20 | 16,400 | -0.29(-1.23%) |
Jan 21, 2021 | 23.37 | 23.49 | 23.31 | 23.49 | 169,848 | -0.04(-0.17%) |
Jan 20, 2021 | 23.43 | 23.53 | 23.36 | 23.53 | 25,896 | -0.10(-0.42%) |
Jan 19, 2021 | 23.71 | 23.71 | 23.43 | 23.63 | 39,457 | -0.12(-0.51%) |
Jan 15, 2021 | 23.86 | 23.90 | 23.63 | 23.75 | 50,400 | -0.24(-1.00%) |
Jan 14, 2021 | 23.79 | 24.05 | 23.79 | 23.99 | 27,569 | +0.11(+0.46%) |
Jan 13, 2021 | 23.87 | 23.93 | 23.69 | 23.88 | 29,342 | -0.03(-0.13%) |
Jan 12, 2021 | 23.63 | 23.91 | 23.63 | 23.91 | 23,339 | +0.15(+0.63%) |
Jan 11, 2021 | 23.68 | 23.78 | 23.56 | 23.76 | 111,013 | -0.27(-1.12%) |
Jan 08, 2021 | 23.95 | 24.07 | 23.77 | 24.03 | 17,100 | -0.01(-0.04%) |
Jan 07, 2021 | 24.22 | 24.27 | 23.95 | 24.04 | 10,664 | -0.22(-0.91%) |
Jan 06, 2021 | 24.06 | 24.35 | 23.99 | 24.26 | 19,743 | +0.74(+3.15%) |
Jan 05, 2021 | 23.58 | 23.80 | 23.47 | 23.52 | 40,924 | +0.02(+0.09%) |
Jan 04, 2021 | 23.70 | 23.79 | 23.37 | 23.50 | 20,794 | -0.19(-0.80%) |
Dec 31, 2020 | 23.69 | 23.69 | 23.69 | 27,267 | -0.03(-0.13%) | |
Dec 30, 2020 | 23.54 | 23.72 | 23.54 | 23.72 | 27,267 | +0.21(+0.89%) |
Dec 29, 2020 | 23.49 | 23.60 | 23.42 | 23.51 | 18,545 | +0.10(+0.43%) |
Dec 28, 2020 | 23.41 | 23.44 | 23.36 | 23.41 | 10,558 | +0.36(+1.54%) |
Dec 24, 2020 | 23.00 | 23.21 | 22.97 | 23.05 | 7,000 | -0.15(-0.63%) |
Dec 23, 2020 | 23.07 | 23.28 | 23.05 | 23.20 | 25,177 | +0.49(+2.14%) |
Dec 22, 2020 | 22.82 | 22.84 | 22.71 | 22.71 | 20,169 | -0.06(-0.24%) |
Dec 21, 2020 | 22.52 | 22.94 | 22.41 | 22.77 | 36,773 | -0.75(-3.19%) |
Dec 18, 2020 | 23.50 | 23.52 | 23.33 | 23.52 | 39,100 | -0.12(-0.50%) |
Dec 17, 2020 | 23.77 | 23.78 | 23.61 | 23.64 | 34,120 | -0.08(-0.34%) |
Dec 16, 2020 | 23.54 | 23.72 | 23.53 | 23.72 | 22,065 | +0.72(+3.13%) |
Dec 15, 2020 | 22.85 | 23.18 | 22.80 | 23.00 | 25,051 | +0.25(+1.12%) |
Dec 14, 2020 | 22.79 | 22.89 | 22.66 | 22.75 | 102,104 | +0.09(+0.38%) |
Dec 11, 2020 | 22.53 | 22.68 | 22.43 | 22.66 | 197,300 | -0.41(-1.79%) |
Dec 10, 2020 | 22.69 | 23.12 | 22.69 | 23.07 | 17,825 | -0.15(-0.64%) |
Dec 09, 2020 | 23.24 | 23.29 | 23.05 | 23.22 | 26,991 | +0.12(+0.52%) |
Dec 08, 2020 | 23.00 | 23.10 | 22.97 | 23.10 | 45,288 | -0.17(-0.73%) |
Dec 07, 2020 | 23.30 | 23.30 | 23.13 | 23.27 | 19,764 | -0.17(-0.73%) |
Dec 04, 2020 | 23.41 | 23.46 | 23.28 | 23.44 | 39,400 | +0.12(+0.51%) |
Dec 03, 2020 | 23.23 | 23.39 | 23.20 | 23.32 | 95,302 | +0.04(+0.15%) |
Dec 02, 2020 | 23.11 | 23.30 | 23.11 | 23.29 | 50,009 | -0.02(-0.06%) |