Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.55 | 23.58 | 23.55 | 23.56 | 437,026 | -0.06(-0.25%) |
Jan 28, 2021 | 23.62 | 23.65 | 23.60 | 23.62 | 10,662 | -0.06(-0.24%) |
Jan 27, 2021 | 23.70 | 23.70 | 23.65 | 23.68 | 16,229 | -0.01(-0.03%) |
Jan 26, 2021 | 23.70 | 23.71 | 23.67 | 23.69 | 22,012 | -0.02(-0.08%) |
Jan 25, 2021 | 23.68 | 23.71 | 23.68 | 23.71 | 21,064 | +0.09(+0.37%) |
Jan 22, 2021 | 23.62 | 23.64 | 23.60 | 23.62 | 26,945 | +0.01(+0.04%) |
Jan 21, 2021 | 23.63 | 23.64 | 23.60 | 23.61 | 19,240 | -0.08(-0.34%) |
Jan 20, 2021 | 23.69 | 23.72 | 23.67 | 23.69 | 82,267 | +0.01(+0.06%) |
Jan 19, 2021 | 23.60 | 23.69 | 23.60 | 23.68 | 12,161 | +0.03(+0.13%) |
Jan 15, 2021 | 23.63 | 23.66 | 23.62 | 23.65 | 27,398 | +0.04(+0.15%) |
Jan 14, 2021 | 23.63 | 23.68 | 23.60 | 23.61 | 64,473 | -0.01(-0.04%) |
Jan 13, 2021 | 23.53 | 23.67 | 23.53 | 23.62 | 43,626 | +0.10(+0.41%) |
Jan 12, 2021 | 23.49 | 23.55 | 23.44 | 23.52 | 17,252 | +0.01(+0.06%) |
Jan 11, 2021 | 23.51 | 23.52 | 23.50 | 23.51 | 11,896 | -0.05(-0.22%) |
Jan 08, 2021 | 23.54 | 23.56 | 23.51 | 23.56 | 14,265 | -0.03(-0.11%) |
Jan 07, 2021 | 23.56 | 23.59 | 23.54 | 23.59 | 12,587 | -0.03(-0.12%) |
Jan 06, 2021 | 23.64 | 23.64 | 23.55 | 23.62 | 43,667 | -0.16(-0.68%) |
Jan 05, 2021 | 23.81 | 23.81 | 23.75 | 23.78 | 32,016 | -0.08(-0.33%) |
Jan 04, 2021 | 23.85 | 23.88 | 23.84 | 23.86 | 19,906 | -0.06(-0.26%) |
Dec 31, 2020 | 23.92 | 23.92 | 23.92 | 20,966 | +0.04(+0.18%) | |
Dec 30, 2020 | 23.83 | 23.89 | 23.83 | 23.88 | 20,966 | +0.03(+0.14%) |
Dec 29, 2020 | 23.80 | 23.84 | 23.80 | 23.84 | 8,410 | +0.01(+0.05%) |
Dec 28, 2020 | 23.76 | 23.84 | 23.75 | 23.83 | 4,235 | +0.04(+0.19%) |
Dec 24, 2020 | 23.77 | 23.79 | 23.76 | 23.79 | 30,793 | +0.03(+0.14%) |
Dec 23, 2020 | 23.69 | 23.75 | 23.69 | 23.75 | 3,028 | -0.02(-0.09%) |
Dec 22, 2020 | 23.73 | 23.77 | 23.73 | 23.77 | 1,634 | +0.03(+0.13%) |
Dec 21, 2020 | 23.73 | 23.74 | 23.71 | 23.74 | 15,481 | +0.00(+0.00%) |
Dec 18, 2020 | 23.75 | 23.76 | 23.73 | 23.74 | 13,622 | +0.02(+0.09%) |
Dec 17, 2020 | 23.81 | 23.81 | 23.71 | 23.72 | 9,524 | -0.03(-0.13%) |
Dec 16, 2020 | 23.71 | 23.75 | 23.66 | 23.75 | 548,537 | +0.04(+0.15%) |
Dec 15, 2020 | 23.70 | 23.73 | 23.67 | 23.72 | 8,499 | +0.00(+0.00%) |
Dec 14, 2020 | 23.66 | 23.75 | 23.66 | 23.72 | 7,325 | -0.02(-0.09%) |
Dec 11, 2020 | 23.74 | 23.79 | 23.74 | 23.74 | 9,157 | +0.03(+0.11%) |
Dec 10, 2020 | 23.69 | 23.73 | 23.65 | 23.71 | 17,441 | +0.05(+0.20%) |
Dec 09, 2020 | 23.67 | 23.68 | 23.65 | 23.66 | 13,925 | -0.07(-0.30%) |
Dec 08, 2020 | 23.74 | 23.78 | 23.73 | 23.73 | 1,177 | +0.00(+0.00%) |
Dec 07, 2020 | 23.69 | 23.75 | 23.69 | 23.73 | 26,323 | +0.04(+0.18%) |
Dec 04, 2020 | 23.70 | 23.70 | 23.67 | 23.69 | 9,157 | -0.12(-0.50%) |
Dec 03, 2020 | 23.73 | 23.81 | 23.73 | 23.81 | 31,452 | +0.10(+0.43%) |
Dec 02, 2020 | 23.69 | 23.73 | 23.67 | 23.71 | 28,199 | -0.02(-0.10%) |
Dec 01, 2020 | 23.74 | 23.75 | 23.70 | 23.73 | 43,302 | -0.05(-0.19%) |
Nov 30, 2020 | 23.77 | 23.83 | 23.77 | 23.78 | 512,161 | +0.02(+0.07%) |
Nov 27, 2020 | 23.75 | 23.76 | 23.75 | 23.76 | 573 | +0.08(+0.35%) |
Nov 25, 2020 | 23.68 | 23.71 | 23.68 | 23.68 | 6,653 | -0.00(-0.00%) |
Nov 24, 2020 | 23.68 | 23.68 | 23.67 | 23.68 | 3,503 | -0.03(-0.11%) |
Nov 23, 2020 | 23.71 | 23.71 | 23.70 | 23.71 | 9,552 | -0.03(-0.13%) |
Nov 20, 2020 | 23.69 | 23.74 | 23.67 | 23.74 | 31,202 | +0.04(+0.18%) |
Nov 19, 2020 | 23.66 | 23.69 | 23.63 | 23.69 | 18,593 | +0.11(+0.47%) |
Nov 18, 2020 | 23.59 | 23.60 | 23.56 | 23.58 | 10,134 | +0.05(+0.21%) |
Nov 17, 2020 | 23.48 | 23.55 | 23.48 | 23.53 | 7,112 | +0.05(+0.23%) |
Nov 16, 2020 | 23.48 | 23.48 | 23.45 | 23.48 | 3,343 | +0.01(+0.06%) |
Nov 13, 2020 | 23.45 | 23.48 | 23.45 | 23.46 | 5,391 | +0.00(+0.02%) |
Nov 12, 2020 | 23.44 | 23.48 | 23.44 | 23.46 | 24,015 | +0.08(+0.36%) |
Nov 11, 2020 | 23.32 | 23.39 | 23.32 | 23.37 | 10,843 | +0.00(+0.02%) |
Nov 10, 2020 | 23.39 | 23.41 | 23.35 | 23.37 | 25,541 | -0.02(-0.07%) |
Nov 09, 2020 | 23.41 | 23.41 | 23.33 | 23.39 | 47,134 | -0.08(-0.35%) |
Nov 06, 2020 | 23.44 | 23.48 | 23.43 | 23.47 | 10,209 | -0.05(-0.20%) |
Nov 05, 2020 | 23.49 | 23.54 | 23.44 | 23.52 | 30,015 | +0.14(+0.60%) |
Nov 04, 2020 | 23.40 | 23.43 | 23.36 | 23.38 | 9,234 | +0.23(+0.98%) |
Nov 03, 2020 | 23.14 | 23.16 | 23.13 | 23.15 | 59,772 | +0.01(+0.05%) |