Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.49 | 24.55 | 24.47 | 24.55 | 4,796 | +0.00(+0.00%) |
Jan 28, 2021 | 24.56 | 24.58 | 24.54 | 24.55 | 5,488 | -0.03(-0.10%) |
Jan 27, 2021 | 24.61 | 24.61 | 24.53 | 24.58 | 5,607 | -0.01(-0.04%) |
Jan 26, 2021 | 24.57 | 24.61 | 24.57 | 24.59 | 65,084 | +0.00(+0.00%) |
Jan 25, 2021 | 24.58 | 24.61 | 24.56 | 24.59 | 32,583 | +0.06(+0.22%) |
Jan 22, 2021 | 24.53 | 24.56 | 24.52 | 24.53 | 7,849 | +0.00(+0.02%) |
Jan 21, 2021 | 24.53 | 24.55 | 24.50 | 24.53 | 36,631 | -0.03(-0.13%) |
Jan 20, 2021 | 24.55 | 24.56 | 24.53 | 24.56 | 13,399 | +0.02(+0.09%) |
Jan 19, 2021 | 24.53 | 24.58 | 24.52 | 24.54 | 46,641 | +0.09(+0.38%) |
Jan 15, 2021 | 24.56 | 24.56 | 24.31 | 24.45 | 163,420 | -0.09(-0.36%) |
Jan 14, 2021 | 24.59 | 24.66 | 24.53 | 24.53 | 4,224 | -0.05(-0.19%) |
Jan 13, 2021 | 24.54 | 24.62 | 24.52 | 24.58 | 18,457 | +0.09(+0.37%) |
Jan 12, 2021 | 24.45 | 24.49 | 24.42 | 24.49 | 9,310 | +0.00(+0.02%) |
Jan 11, 2021 | 24.63 | 24.63 | 24.46 | 24.48 | 11,613 | -0.05(-0.21%) |
Jan 08, 2021 | 24.50 | 24.56 | 24.47 | 24.53 | 23,439 | +0.01(+0.04%) |
Jan 07, 2021 | 24.50 | 24.52 | 24.50 | 24.52 | 3,871 | -0.01(-0.04%) |
Jan 06, 2021 | 24.57 | 24.57 | 24.52 | 24.53 | 4,753 | -0.14(-0.56%) |
Jan 05, 2021 | 24.66 | 24.68 | 24.64 | 24.67 | 12,817 | -0.04(-0.17%) |
Jan 04, 2021 | 24.72 | 24.73 | 24.68 | 24.71 | 45,532 | -0.06(-0.26%) |
Dec 31, 2020 | 24.78 | 24.78 | 24.78 | 35,499 | +0.02(+0.07%) | |
Dec 30, 2020 | 24.72 | 24.79 | 24.72 | 24.76 | 35,499 | +0.02(+0.08%) |
Dec 29, 2020 | 24.73 | 24.77 | 24.73 | 24.74 | 7,774 | +0.02(+0.07%) |
Dec 28, 2020 | 24.67 | 24.74 | 24.67 | 24.72 | 10,925 | +0.02(+0.07%) |
Dec 24, 2020 | 24.70 | 24.72 | 24.69 | 24.70 | 4,251 | +0.05(+0.18%) |
Dec 23, 2020 | 24.60 | 24.70 | 24.60 | 24.66 | 12,148 | -0.01(-0.04%) |
Dec 22, 2020 | 24.64 | 24.69 | 24.64 | 24.67 | 17,036 | +0.03(+0.13%) |
Dec 21, 2020 | 24.62 | 24.65 | 24.60 | 24.64 | 20,929 | -0.00(-0.02%) |
Dec 18, 2020 | 24.67 | 24.67 | 24.64 | 24.64 | 2,965 | -0.00(-0.02%) |
Dec 17, 2020 | 24.71 | 24.75 | 24.62 | 24.64 | 10,708 | +0.01(+0.04%) |
Dec 16, 2020 | 24.66 | 24.67 | 24.61 | 24.64 | 11,747 | -0.01(-0.04%) |
Dec 15, 2020 | 24.63 | 24.66 | 24.62 | 24.65 | 14,057 | +0.01(+0.04%) |
Dec 14, 2020 | 24.63 | 24.65 | 24.60 | 24.64 | 3,718 | -0.03(-0.13%) |
Dec 11, 2020 | 24.72 | 24.72 | 24.63 | 24.67 | 7,249 | +0.05(+0.22%) |
Dec 10, 2020 | 24.59 | 24.64 | 24.59 | 24.61 | 19,815 | +0.07(+0.27%) |
Dec 09, 2020 | 24.57 | 24.58 | 24.54 | 24.55 | 2,230 | -0.07(-0.28%) |
Dec 08, 2020 | 24.61 | 24.64 | 24.61 | 24.62 | 12,003 | -0.01(-0.04%) |
Dec 07, 2020 | 24.57 | 24.66 | 24.54 | 24.63 | 6,019 | +0.01(+0.05%) |
Dec 04, 2020 | 24.60 | 24.61 | 24.56 | 24.61 | 2,530 | -0.07(-0.29%) |
Dec 03, 2020 | 24.66 | 24.69 | 24.63 | 24.69 | 18,919 | +0.09(+0.37%) |
Dec 02, 2020 | 24.61 | 24.63 | 24.55 | 24.60 | 29,656 | -0.02(-0.07%) |
Dec 01, 2020 | 24.69 | 24.70 | 24.59 | 24.61 | 56,168 | -0.10(-0.38%) |
Nov 30, 2020 | 24.55 | 24.73 | 24.55 | 24.71 | 54,567 | +0.06(+0.26%) |
Nov 27, 2020 | 24.66 | 24.67 | 24.65 | 24.65 | 2,420 | +0.05(+0.20%) |
Nov 25, 2020 | 24.63 | 24.65 | 24.56 | 24.60 | 12,652 | -0.03(-0.11%) |
Nov 24, 2020 | 24.35 | 24.65 | 24.35 | 24.62 | 13,866 | -0.00(-0.02%) |
Nov 23, 2020 | 24.60 | 24.65 | 24.59 | 24.63 | 15,334 | -0.02(-0.09%) |
Nov 20, 2020 | 24.59 | 24.67 | 24.58 | 24.65 | 6,931 | +0.02(+0.07%) |
Nov 19, 2020 | 24.48 | 24.66 | 24.48 | 24.63 | 10,167 | +0.05(+0.20%) |
Nov 18, 2020 | 24.52 | 24.59 | 24.51 | 24.58 | 36,356 | +0.05(+0.20%) |
Nov 17, 2020 | 24.54 | 24.55 | 24.50 | 24.53 | 128,932 | +0.03(+0.13%) |
Nov 16, 2020 | 24.45 | 24.50 | 24.44 | 24.50 | 12,662 | +0.04(+0.17%) |
Nov 13, 2020 | 24.46 | 24.47 | 24.45 | 24.46 | 2,530 | +0.00(+0.02%) |
Nov 12, 2020 | 24.40 | 24.48 | 24.40 | 24.45 | 8,245 | +0.08(+0.34%) |
Nov 11, 2020 | 24.19 | 24.40 | 24.19 | 24.37 | 5,241 | +0.01(+0.04%) |
Nov 10, 2020 | 24.40 | 24.40 | 24.34 | 24.36 | 5,455 | -0.03(-0.11%) |
Nov 09, 2020 | 24.36 | 24.41 | 24.35 | 24.39 | 43,849 | -0.09(-0.35%) |
Nov 06, 2020 | 24.52 | 24.52 | 24.42 | 24.48 | 189,677 | -0.07(-0.29%) |
Nov 05, 2020 | 24.56 | 24.58 | 24.52 | 24.55 | 6,977 | +0.04(+0.17%) |
Nov 04, 2020 | 24.50 | 24.52 | 24.49 | 24.51 | 5,946 | +0.17(+0.71%) |
Nov 03, 2020 | 24.32 | 24.33 | 24.31 | 24.33 | 4,577 | -0.02(-0.06%) |