Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.05 | 24.15 | 24.03 | 24.15 | 3,156 | +0.13(+0.55%) |
Feb 25, 2021 | 24.07 | 24.10 | 23.96 | 24.02 | 2,149 | -0.19(-0.80%) |
Feb 24, 2021 | 24.17 | 24.23 | 24.13 | 24.21 | 10,996 | -0.00(-0.02%) |
Feb 23, 2021 | 24.20 | 24.24 | 24.17 | 24.22 | 37,355 | +0.00(+0.00%) |
Feb 22, 2021 | 24.30 | 24.30 | 24.22 | 24.22 | 7,577 | -0.13(-0.53%) |
Feb 19, 2021 | 24.36 | 24.38 | 24.33 | 24.35 | 10,122 | -0.04(-0.17%) |
Feb 18, 2021 | 24.36 | 24.39 | 24.33 | 24.39 | 59,737 | -0.01(-0.06%) |
Feb 17, 2021 | 24.36 | 24.42 | 24.36 | 24.40 | 11,724 | +0.05(+0.19%) |
Feb 16, 2021 | 24.40 | 24.42 | 24.36 | 24.36 | 22,621 | -0.13(-0.54%) |
Feb 12, 2021 | 24.49 | 24.52 | 24.46 | 24.49 | 55,402 | -0.02(-0.08%) |
Feb 11, 2021 | 24.56 | 24.60 | 24.51 | 24.51 | 191,636 | -0.04(-0.15%) |
Feb 10, 2021 | 24.49 | 24.56 | 24.49 | 24.54 | 20,414 | +0.05(+0.21%) |
Feb 09, 2021 | 24.51 | 24.53 | 24.49 | 24.49 | 13,735 | -0.01(-0.04%) |
Feb 08, 2021 | 24.48 | 24.53 | 24.48 | 24.50 | 5,441 | +0.05(+0.19%) |
Feb 05, 2021 | 24.51 | 24.53 | 24.46 | 24.46 | 6,204 | -0.05(-0.21%) |
Feb 04, 2021 | 24.43 | 24.54 | 24.43 | 24.51 | 32,112 | +0.00(+0.02%) |
Feb 03, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 2,898 | -0.01(-0.06%) |
Feb 02, 2021 | 24.52 | 24.55 | 24.51 | 24.52 | 22,215 | -0.03(-0.13%) |
Feb 01, 2021 | 24.54 | 24.55 | 24.52 | 24.55 | 6,224 | +0.00(+0.00%) |
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 | 5,608 | -0.01(-0.04%) |
Jan 26, 2021 | 24.57 | 24.61 | 24.57 | 24.59 | 65,086 | +0.00(+0.00%) |
Jan 25, 2021 | 24.58 | 24.61 | 24.56 | 24.59 | 32,584 | +0.05(+0.22%) |
Jan 22, 2021 | 24.53 | 24.55 | 24.52 | 24.53 | 7,849 | +0.00(+0.02%) |
Jan 21, 2021 | 24.53 | 24.55 | 24.50 | 24.53 | 36,632 | -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 | 46,642 | +0.09(+0.38%) |
Jan 15, 2021 | 24.56 | 24.56 | 24.31 | 24.44 | 163,423 | -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 | 11,614 | -0.05(-0.21%) |
Jan 08, 2021 | 24.50 | 24.55 | 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 | 24.77 | 24.77 | 24.77 | 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 | 10,926 | +0.02(+0.07%) |
Dec 24, 2020 | 24.70 | 24.72 | 24.69 | 24.70 | 4,251 | +0.05(+0.19%) |
Dec 23, 2020 | 24.59 | 24.70 | 24.59 | 24.66 | 12,148 | -0.01(-0.04%) |
Dec 22, 2020 | 24.63 | 24.69 | 24.63 | 24.67 | 17,037 | +0.03(+0.13%) |
Dec 21, 2020 | 24.62 | 24.65 | 24.60 | 24.64 | 20,930 | -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 | 24.63 | 11,748 | -0.01(-0.04%) |
Dec 15, 2020 | 24.63 | 24.66 | 24.62 | 24.65 | 14,058 | +0.01(+0.04%) |
Dec 14, 2020 | 24.63 | 24.65 | 24.60 | 24.63 | 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 | 24.63 | 24.59 | 24.61 | 19,816 | +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 | 24.63 | 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 | 24.59 | 29,656 | -0.02(-0.07%) |