Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.12 | 25.13 | 25.07 | 25.08 | 24,814 | +0.00(+0.02%) |
Jan 28, 2021 | 25.06 | 25.12 | 25.06 | 25.07 | 4,762 | +0.01(+0.05%) |
Jan 27, 2021 | 25.02 | 25.06 | 25.02 | 25.06 | 385,084 | +0.09(+0.36%) |
Jan 26, 2021 | 24.97 | 25.00 | 24.78 | 24.97 | 24,133 | +0.01(+0.04%) |
Jan 25, 2021 | 24.96 | 24.96 | 24.92 | 24.96 | 7,501 | +0.05(+0.22%) |
Jan 22, 2021 | 24.93 | 24.95 | 24.86 | 24.90 | 2,749 | -0.02(-0.07%) |
Jan 21, 2021 | 24.73 | 24.93 | 24.73 | 24.92 | 4,271 | +0.05(+0.18%) |
Jan 20, 2021 | 24.90 | 24.91 | 24.88 | 24.88 | 589 | -0.02(-0.09%) |
Jan 19, 2021 | 24.90 | 24.91 | 24.85 | 24.90 | 4,055 | +0.02(+0.09%) |
Jan 15, 2021 | 24.86 | 24.88 | 24.86 | 24.88 | 1,649 | +0.04(+0.15%) |
Jan 14, 2021 | 24.86 | 24.87 | 24.84 | 24.84 | 1,009 | +0.02(+0.07%) |
Jan 13, 2021 | 24.82 | 24.86 | 24.78 | 24.82 | 14,251 | -0.01(-0.05%) |
Jan 12, 2021 | 24.84 | 24.84 | 24.84 | 24.84 | 173 | -0.01(-0.04%) |
Jan 11, 2021 | 24.82 | 24.85 | 24.80 | 24.85 | 5,711 | -0.01(-0.06%) |
Jan 08, 2021 | 24.86 | 24.86 | 24.86 | 24.86 | 109 | -0.06(-0.24%) |
Jan 07, 2021 | 24.92 | 24.92 | 24.90 | 24.92 | 276,047 | +0.01(+0.05%) |
Jan 06, 2021 | 24.92 | 24.92 | 24.88 | 24.90 | 5,448 | -0.01(-0.05%) |
Jan 05, 2021 | 24.90 | 24.96 | 24.90 | 24.92 | 6,164 | -0.00(-0.01%) |
Jan 04, 2021 | 24.90 | 24.93 | 24.86 | 24.92 | 1,965 | +0.02(+0.09%) |
Dec 31, 2020 | 24.90 | 24.90 | 24.90 | 3,937 | +0.00(+0.00%) | |
Dec 30, 2020 | 24.92 | 24.93 | 24.90 | 24.90 | 3,937 | +0.01(+0.03%) |
Dec 29, 2020 | 24.90 | 24.93 | 24.89 | 24.89 | 110,538 | +0.01(+0.04%) |
Dec 28, 2020 | 24.92 | 24.92 | 24.88 | 24.88 | 479 | +0.00(+0.00%) |
Dec 24, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 1,100 | +0.00(+0.02%) |
Dec 23, 2020 | 24.86 | 24.92 | 24.86 | 24.88 | 445,167 | -0.01(-0.04%) |
Dec 22, 2020 | 24.89 | 24.89 | 24.89 | 24.89 | 137 | +0.02(+0.09%) |
Dec 21, 2020 | 24.89 | 24.89 | 24.87 | 24.87 | 1,338 | +0.00(+0.02%) |
Dec 18, 2020 | 24.90 | 24.90 | 24.86 | 24.86 | 220 | +0.01(+0.04%) |
Dec 17, 2020 | 24.89 | 24.89 | 24.85 | 24.85 | 1,651 | -0.01(-0.04%) |
Dec 16, 2020 | 24.84 | 24.86 | 24.84 | 24.86 | 1,762 | +0.04(+0.15%) |
Dec 15, 2020 | 24.83 | 24.83 | 24.80 | 24.83 | 230,179 | +0.01(+0.04%) |
Dec 14, 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 1,784 | +0.05(+0.22%) |
Dec 11, 2020 | 24.76 | 24.84 | 24.46 | 24.76 | 20,916 | -0.04(-0.15%) |
Dec 10, 2020 | 24.83 | 24.84 | 24.80 | 24.80 | 3,190 | +0.00(+0.02%) |
Dec 09, 2020 | 24.77 | 24.86 | 24.76 | 24.79 | 21,081 | +0.05(+0.20%) |
Dec 08, 2020 | 24.74 | 24.85 | 24.74 | 24.74 | 3,394 | +0.00(+0.02%) |
Dec 07, 2020 | 24.72 | 24.75 | 24.72 | 24.74 | 1,561 | +0.02(+0.07%) |
Dec 04, 2020 | 24.73 | 24.73 | 24.71 | 24.72 | 3,522 | +0.05(+0.20%) |
Dec 03, 2020 | 24.65 | 24.67 | 24.65 | 24.67 | 1,314 | -0.01(-0.06%) |
Dec 02, 2020 | 24.68 | 24.69 | 24.67 | 24.68 | 6,853 | +0.01(+0.06%) |
Dec 01, 2020 | 24.71 | 24.71 | 24.66 | 24.67 | 4,573 | +0.00(+0.00%) |
Nov 30, 2020 | 24.67 | 24.68 | 24.67 | 24.67 | 3,971 | +0.04(+0.16%) |
Nov 27, 2020 | 24.63 | 24.63 | 24.63 | 24.63 | 110 | -0.01(-0.04%) |
Nov 25, 2020 | 24.65 | 24.65 | 24.62 | 24.64 | 7,275 | +0.00(+0.00%) |
Nov 24, 2020 | 24.68 | 24.68 | 24.64 | 24.64 | 367,967 | -0.01(-0.04%) |
Nov 23, 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.03(+0.13%) |
Nov 20, 2020 | 24.67 | 24.67 | 24.62 | 24.62 | 440 | +0.04(+0.15%) |
Nov 19, 2020 | 24.61 | 24.62 | 24.58 | 24.58 | 45,683 | +0.04(+0.18%) |
Nov 18, 2020 | 24.54 | 24.54 | 24.52 | 24.54 | 410 | +0.05(+0.19%) |
Nov 17, 2020 | 24.45 | 24.52 | 24.45 | 24.49 | 1,329 | +0.04(+0.18%) |
Nov 16, 2020 | 24.45 | 24.45 | 24.44 | 24.44 | 385,853 | +0.04(+0.15%) |
Nov 13, 2020 | 24.41 | 24.41 | 24.41 | 24.41 | 1,102 | +0.02(+0.09%) |
Nov 12, 2020 | 24.40 | 24.42 | 24.32 | 24.39 | 1,177 | +0.01(+0.06%) |
Nov 11, 2020 | 24.39 | 24.39 | 24.37 | 24.37 | 1,108 | +0.04(+0.15%) |
Nov 10, 2020 | 24.38 | 24.38 | 24.34 | 24.34 | 375 | -0.03(-0.13%) |
Nov 09, 2020 | 24.37 | 24.39 | 24.37 | 24.37 | 3,062 | -0.05(-0.20%) |
Nov 06, 2020 | 24.42 | 24.43 | 24.42 | 24.42 | 2,204 | +0.07(+0.30%) |
Nov 05, 2020 | 24.37 | 24.39 | 24.35 | 24.35 | 5,083 | +0.04(+0.17%) |
Nov 04, 2020 | 24.25 | 24.34 | 24.25 | 24.30 | 4,534 | +0.10(+0.43%) |
Nov 03, 2020 | 24.22 | 24.22 | 24.18 | 24.20 | 1,723 | +0.00(+0.00%) |