Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.08 | 23.08 | 22.96 | 23.02 | 198,210 | -0.04(-0.19%) |
Feb 25, 2021 | 23.32 | 23.36 | 23.03 | 23.06 | 306,967 | -0.46(-1.97%) |
Feb 24, 2021 | 23.41 | 23.52 | 23.39 | 23.52 | 166,798 | +0.07(+0.29%) |
Feb 23, 2021 | 23.38 | 23.50 | 23.38 | 23.45 | 276,837 | +0.05(+0.22%) |
Feb 22, 2021 | 23.35 | 23.42 | 23.35 | 23.40 | 349,482 | -0.13(-0.55%) |
Feb 19, 2021 | 23.61 | 23.62 | 23.53 | 23.53 | 308,094 | -0.06(-0.25%) |
Feb 18, 2021 | 23.60 | 23.62 | 23.54 | 23.59 | 259,389 | -0.05(-0.22%) |
Feb 17, 2021 | 23.63 | 23.64 | 23.61 | 23.64 | 136,194 | -0.04(-0.18%) |
Feb 16, 2021 | 23.74 | 23.75 | 23.67 | 23.69 | 579,075 | -0.13(-0.54%) |
Feb 12, 2021 | 23.80 | 23.86 | 23.78 | 23.81 | 281,293 | -0.05(-0.22%) |
Feb 11, 2021 | 23.87 | 23.92 | 23.85 | 23.87 | 300,036 | +0.03(+0.11%) |
Feb 10, 2021 | 23.86 | 23.86 | 23.82 | 23.84 | 1,044,571 | +0.07(+0.29%) |
Feb 09, 2021 | 23.72 | 23.81 | 23.72 | 23.77 | 2,372,856 | +0.04(+0.18%) |
Feb 08, 2021 | 23.69 | 23.73 | 23.69 | 23.73 | 564,057 | +0.03(+0.11%) |
Feb 05, 2021 | 23.73 | 23.75 | 23.69 | 23.70 | 2,078,706 | +0.07(+0.29%) |
Feb 04, 2021 | 23.68 | 23.68 | 23.62 | 23.63 | 333,391 | -0.13(-0.54%) |
Feb 03, 2021 | 23.72 | 23.79 | 23.72 | 23.76 | 1,931,399 | +0.03(+0.14%) |
Feb 02, 2021 | 23.72 | 23.77 | 23.70 | 23.73 | 1,903,855 | +0.02(+0.07%) |
Feb 01, 2021 | 23.72 | 23.73 | 23.64 | 23.71 | 811,556 | +0.02(+0.10%) |
Jan 29, 2021 | 23.66 | 23.72 | 23.66 | 23.69 | 228,685 | +0.00(+0.00%) |
Jan 28, 2021 | 23.64 | 23.70 | 23.62 | 23.69 | 213,520 | +0.08(+0.33%) |
Jan 27, 2021 | 23.67 | 23.69 | 23.60 | 23.61 | 209,379 | -0.14(-0.58%) |
Jan 26, 2021 | 23.72 | 23.77 | 23.72 | 23.75 | 221,990 | +0.04(+0.18%) |
Jan 25, 2021 | 23.68 | 23.71 | 23.64 | 23.70 | 147,700 | -0.03(-0.14%) |
Jan 22, 2021 | 23.78 | 23.78 | 23.72 | 23.74 | 155,066 | -0.15(-0.61%) |
Jan 21, 2021 | 23.94 | 23.94 | 23.84 | 23.88 | 185,861 | +0.02(+0.07%) |
Jan 20, 2021 | 23.84 | 23.88 | 23.82 | 23.87 | 153,133 | +0.08(+0.32%) |
Jan 19, 2021 | 23.83 | 23.83 | 23.79 | 23.79 | 369,842 | +0.02(+0.07%) |
Jan 15, 2021 | 23.80 | 23.80 | 23.71 | 23.77 | 137,304 | -0.13(-0.54%) |
Jan 14, 2021 | 23.82 | 23.92 | 23.81 | 23.90 | 239,596 | +0.05(+0.22%) |
Jan 13, 2021 | 23.82 | 23.86 | 23.81 | 23.85 | 186,221 | +0.01(+0.04%) |
Jan 12, 2021 | 23.69 | 23.87 | 23.69 | 23.84 | 229,229 | +0.17(+0.72%) |
Jan 11, 2021 | 23.64 | 23.70 | 23.64 | 23.67 | 317,144 | -0.21(-0.86%) |
Jan 08, 2021 | 23.97 | 23.97 | 23.83 | 23.88 | 652,987 | +0.00(+0.00%) |
Jan 07, 2021 | 23.98 | 23.98 | 23.87 | 23.88 | 180,727 | -0.20(-0.82%) |
Jan 06, 2021 | 24.03 | 24.12 | 24.03 | 24.07 | 601,813 | -0.03(-0.11%) |
Jan 05, 2021 | 24.01 | 24.13 | 24.01 | 24.10 | 132,945 | +0.04(+0.18%) |
Jan 04, 2021 | 24.13 | 24.18 | 24.05 | 24.06 | 162,638 | +0.05(+0.21%) |
Dec 31, 2020 | 24.00 | 24.00 | 24.00 | 134,617 | -0.03(-0.11%) | |
Dec 30, 2020 | 24.01 | 24.04 | 23.99 | 24.03 | 134,617 | +0.09(+0.36%) |
Dec 29, 2020 | 23.98 | 23.98 | 23.92 | 23.94 | 619,132 | +0.04(+0.18%) |
Dec 28, 2020 | 23.87 | 23.92 | 23.86 | 23.90 | 91,440 | +0.01(+0.04%) |
Dec 24, 2020 | 23.84 | 23.90 | 23.84 | 23.89 | 75,722 | +0.11(+0.47%) |
Dec 23, 2020 | 23.76 | 23.82 | 23.76 | 23.78 | 244,144 | +0.00(+0.00%) |
Dec 22, 2020 | 23.78 | 23.82 | 23.74 | 23.78 | 527,459 | -0.06(-0.25%) |
Dec 21, 2020 | 23.74 | 23.85 | 23.71 | 23.84 | 277,798 | -0.13(-0.54%) |
Dec 18, 2020 | 23.98 | 23.98 | 23.94 | 23.97 | 622,254 | -0.04(-0.16%) |
Dec 17, 2020 | 23.97 | 24.03 | 23.97 | 24.01 | 192,359 | +0.10(+0.43%) |
Dec 16, 2020 | 23.86 | 23.91 | 23.84 | 23.91 | 235,292 | +0.02(+0.07%) |
Dec 15, 2020 | 23.77 | 23.89 | 23.77 | 23.89 | 128,942 | +0.15(+0.61%) |
Dec 14, 2020 | 23.80 | 23.83 | 23.74 | 23.74 | 94,006 | -0.03(-0.14%) |
Dec 11, 2020 | 23.78 | 23.79 | 23.74 | 23.78 | 87,319 | -0.05(-0.21%) |
Dec 10, 2020 | 23.69 | 23.84 | 23.69 | 23.83 | 139,348 | +0.14(+0.61%) |
Dec 09, 2020 | 23.74 | 23.77 | 23.65 | 23.68 | 344,426 | -0.03(-0.11%) |
Dec 08, 2020 | 23.74 | 23.76 | 23.70 | 23.71 | 109,964 | +0.04(+0.18%) |
Dec 07, 2020 | 23.68 | 23.74 | 23.67 | 23.67 | 102,989 | +0.00(+0.00%) |
Dec 04, 2020 | 23.65 | 23.68 | 23.63 | 23.67 | 102,556 | +0.03(+0.11%) |
Dec 03, 2020 | 23.61 | 23.64 | 23.59 | 23.64 | 170,830 | +0.16(+0.69%) |
Dec 02, 2020 | 23.45 | 23.50 | 23.43 | 23.48 | 144,342 | -0.01(-0.04%) |