Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.13 | 25.34 | 25.13 | 25.34 | 69,600 | +0.12(+0.50%) |
Jan 28, 2021 | 25.34 | 25.35 | 25.11 | 25.21 | 96,371 | -0.07(-0.28%) |
Jan 27, 2021 | 25.28 | 25.28 | 25.13 | 25.28 | 60,559 | +0.03(+0.12%) |
Jan 26, 2021 | 25.27 | 25.28 | 25.12 | 25.25 | 101,427 | +0.06(+0.24%) |
Jan 25, 2021 | 25.24 | 25.25 | 25.05 | 25.19 | 119,067 | -0.03(-0.12%) |
Jan 22, 2021 | 25.03 | 25.25 | 25.03 | 25.22 | 91,100 | +0.04(+0.16%) |
Jan 21, 2021 | 25.23 | 25.23 | 25.04 | 25.18 | 111,442 | +0.08(+0.32%) |
Jan 20, 2021 | 25.19 | 25.20 | 25.03 | 25.10 | 90,210 | -0.05(-0.20%) |
Jan 19, 2021 | 25.17 | 25.18 | 25.06 | 25.15 | 121,763 | +0.12(+0.48%) |
Jan 15, 2021 | 25.19 | 25.19 | 25.00 | 25.03 | 112,400 | -0.07(-0.28%) |
Jan 14, 2021 | 25.13 | 25.18 | 24.95 | 25.10 | 148,577 | +0.02(+0.08%) |
Jan 13, 2021 | 25.08 | 25.08 | 24.91 | 25.08 | 92,514 | +0.06(+0.24%) |
Jan 12, 2021 | 25.07 | 25.07 | 24.92 | 25.02 | 79,652 | +0.02(+0.08%) |
Jan 11, 2021 | 25.04 | 25.08 | 24.85 | 25.00 | 85,848 | -0.04(-0.16%) |
Jan 08, 2021 | 24.94 | 25.07 | 24.81 | 25.04 | 100,300 | +0.05(+0.20%) |
Jan 07, 2021 | 24.94 | 24.99 | 24.81 | 24.99 | 68,425 | +0.19(+0.77%) |
Jan 06, 2021 | 24.89 | 24.92 | 24.76 | 24.80 | 72,249 | -0.05(-0.20%) |
Jan 05, 2021 | 24.88 | 24.91 | 24.75 | 24.85 | 91,395 | +0.10(+0.40%) |
Jan 04, 2021 | 24.76 | 24.94 | 24.75 | 24.75 | 93,846 | -0.05(-0.20%) |
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 118,444 | -0.06(-0.24%) | |
Dec 30, 2020 | 24.76 | 24.95 | 24.76 | 24.86 | 118,444 | +0.10(+0.40%) |
Dec 29, 2020 | 24.68 | 24.92 | 24.68 | 24.76 | 63,100 | +0.01(+0.04%) |
Dec 28, 2020 | 24.75 | 24.94 | 24.75 | 24.75 | 70,852 | -0.02(-0.08%) |
Dec 24, 2020 | 24.87 | 24.97 | 24.77 | 24.77 | 24,300 | +0.02(+0.08%) |
Dec 23, 2020 | 24.75 | 24.93 | 24.75 | 24.75 | 80,034 | -0.20(-0.80%) |
Dec 22, 2020 | 25.03 | 25.03 | 24.75 | 24.95 | 66,627 | -0.01(-0.04%) |
Dec 21, 2020 | 24.83 | 25.00 | 24.81 | 24.96 | 181,570 | -0.03(-0.12%) |
Dec 18, 2020 | 24.92 | 24.99 | 24.81 | 24.99 | 58,000 | +0.17(+0.68%) |
Dec 17, 2020 | 24.82 | 24.99 | 24.81 | 24.82 | 38,665 | -0.10(-0.40%) |
Dec 16, 2020 | 24.97 | 24.98 | 24.77 | 24.92 | 96,502 | -0.01(-0.04%) |
Dec 15, 2020 | 24.77 | 25.24 | 24.77 | 24.93 | 125,708 | +0.13(+0.54%) |
Dec 14, 2020 | 24.79 | 24.82 | 24.76 | 24.80 | 46,364 | -0.02(-0.10%) |
Dec 11, 2020 | 24.67 | 24.82 | 24.67 | 24.82 | 52,700 | +0.14(+0.57%) |
Dec 10, 2020 | 24.68 | 24.76 | 24.66 | 24.68 | 42,120 | -0.08(-0.32%) |
Dec 09, 2020 | 24.69 | 24.79 | 24.69 | 24.76 | 57,594 | -0.07(-0.28%) |
Dec 08, 2020 | 24.75 | 25.08 | 24.65 | 24.83 | 47,564 | +0.12(+0.49%) |
Dec 07, 2020 | 24.71 | 24.72 | 24.50 | 24.71 | 24,032 | +0.16(+0.65%) |
Dec 04, 2020 | 24.66 | 24.66 | 24.54 | 24.55 | 62,100 | -0.03(-0.10%) |
Dec 03, 2020 | 24.64 | 24.64 | 24.52 | 24.58 | 49,080 | +0.06(+0.23%) |
Dec 02, 2020 | 24.59 | 24.59 | 24.50 | 24.52 | 78,528 | -0.03(-0.12%) |
Dec 01, 2020 | 24.50 | 24.59 | 24.50 | 24.55 | 26,113 | -0.11(-0.45%) |
Nov 30, 2020 | 24.65 | 24.66 | 24.57 | 24.66 | 28,515 | +0.09(+0.37%) |
Nov 27, 2020 | 24.60 | 24.62 | 24.52 | 24.57 | 12,700 | +0.08(+0.33%) |
Nov 25, 2020 | 24.51 | 24.64 | 24.49 | 24.49 | 234,000 | -0.01(-0.04%) |
Nov 24, 2020 | 24.62 | 24.62 | 24.48 | 24.50 | 44,340 | -0.01(-0.04%) |
Nov 23, 2020 | 24.58 | 24.60 | 24.48 | 24.51 | 56,007 | -0.06(-0.23%) |
Nov 20, 2020 | 24.49 | 24.57 | 24.45 | 24.57 | 32,400 | +0.17(+0.68%) |
Nov 19, 2020 | 24.47 | 24.49 | 24.40 | 24.40 | 94,608 | +0.05(+0.21%) |
Nov 18, 2020 | 24.47 | 24.49 | 24.35 | 24.35 | 114,972 | -0.08(-0.33%) |
Nov 17, 2020 | 24.40 | 24.44 | 24.33 | 24.43 | 59,504 | +0.09(+0.37%) |
Nov 16, 2020 | 24.35 | 24.37 | 24.31 | 24.34 | 32,951 | +0.01(+0.04%) |
Nov 13, 2020 | 24.28 | 24.33 | 24.28 | 24.33 | 62,900 | +0.05(+0.21%) |
Nov 12, 2020 | 24.23 | 24.29 | 24.23 | 24.28 | 218,697 | +0.00(+0.00%) |
Nov 11, 2020 | 24.29 | 24.30 | 24.25 | 24.28 | 51,861 | +0.08(+0.33%) |
Nov 10, 2020 | 24.18 | 24.32 | 24.18 | 24.20 | 69,042 | +0.04(+0.17%) |
Nov 09, 2020 | 24.23 | 24.30 | 24.15 | 24.16 | 32,818 | -0.09(-0.37%) |
Nov 06, 2020 | 24.21 | 24.26 | 24.17 | 24.25 | 71,000 | +0.07(+0.29%) |
Nov 05, 2020 | 24.12 | 24.23 | 24.12 | 24.18 | 37,603 | -0.07(-0.27%) |
Nov 04, 2020 | 24.29 | 24.29 | 24.17 | 24.25 | 18,438 | +0.19(+0.77%) |
Nov 03, 2020 | 24.06 | 24.12 | 24.06 | 24.06 | 39,772 | +0.00(+0.00%) |