Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.03 | 25.04 | 24.96 | 25.03 | 2,151 | +0.00(+0.02%) |
Feb 25, 2021 | 25.17 | 25.17 | 25.01 | 25.03 | 1,266 | -0.14(-0.56%) |
Feb 24, 2021 | 25.13 | 25.17 | 25.12 | 25.17 | 4,688 | +0.00(+0.02%) |
Feb 23, 2021 | 25.16 | 25.16 | 25.16 | 25.16 | 117 | +0.00(+0.00%) |
Feb 22, 2021 | 25.16 | 25.16 | 25.14 | 25.16 | 914 | +0.03(+0.12%) |
Feb 19, 2021 | 25.17 | 25.23 | 25.12 | 25.13 | 4,713 | -0.05(-0.19%) |
Feb 18, 2021 | 25.14 | 25.18 | 25.13 | 25.18 | 1,352 | -0.01(-0.04%) |
Feb 17, 2021 | 25.27 | 25.27 | 25.19 | 25.19 | 2,738 | +0.00(+0.02%) |
Feb 16, 2021 | 25.19 | 25.25 | 25.15 | 25.19 | 2,346 | -0.08(-0.32%) |
Feb 12, 2021 | 25.25 | 25.28 | 25.25 | 25.27 | 410 | +0.07(+0.29%) |
Feb 11, 2021 | 25.25 | 25.26 | 25.19 | 25.20 | 938 | -0.00(-0.02%) |
Feb 10, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 1 | +0.01(+0.06%) |
Feb 09, 2021 | 25.13 | 25.19 | 25.12 | 25.19 | 3,454 | -0.01(-0.06%) |
Feb 08, 2021 | 25.22 | 25.25 | 25.20 | 25.20 | 4,700 | +0.05(+0.21%) |
Feb 05, 2021 | 25.08 | 25.21 | 25.08 | 25.15 | 96,442 | +0.03(+0.12%) |
Feb 04, 2021 | 25.07 | 25.14 | 25.07 | 25.12 | 2,502 | +0.03(+0.12%) |
Feb 03, 2021 | 25.08 | 25.09 | 25.07 | 25.09 | 3,782 | +0.06(+0.25%) |
Feb 02, 2021 | 25.04 | 25.17 | 25.03 | 25.03 | 4,908 | +0.01(+0.02%) |
Feb 01, 2021 | 24.94 | 25.05 | 24.94 | 25.02 | 269 | +0.05(+0.21%) |
Jan 29, 2021 | 24.92 | 24.97 | 24.91 | 24.97 | 1,027 | +0.00(+0.02%) |
Jan 28, 2021 | 24.97 | 24.97 | 24.95 | 24.96 | 3,948 | +0.03(+0.14%) |
Jan 27, 2021 | 24.96 | 24.96 | 24.90 | 24.93 | 1,092 | -0.07(-0.27%) |
Jan 26, 2021 | 25.05 | 25.05 | 25.00 | 25.00 | 2,414 | -0.03(-0.12%) |
Jan 25, 2021 | 25.03 | 25.03 | 25.03 | 25.03 | 688 | +0.02(+0.10%) |
Jan 22, 2021 | 25.05 | 25.05 | 24.95 | 25.00 | 2,054 | -0.04(-0.15%) |
Jan 21, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 115 | -0.02(-0.08%) |
Jan 20, 2021 | 25.04 | 25.10 | 25.04 | 25.06 | 1,798 | +0.01(+0.04%) |
Jan 19, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 89 | +0.04(+0.17%) |
Jan 15, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 206 | +0.01(+0.04%) |
Jan 14, 2021 | 24.96 | 25.00 | 24.96 | 25.00 | 298 | +0.02(+0.10%) |
Jan 13, 2021 | 24.90 | 24.97 | 24.90 | 24.97 | 271 | +0.06(+0.22%) |
Jan 12, 2021 | 24.94 | 24.94 | 24.90 | 24.92 | 471 | -0.05(-0.18%) |
Jan 11, 2021 | 25.01 | 25.02 | 24.92 | 24.96 | 2,126 | -0.03(-0.14%) |
Jan 08, 2021 | 25.06 | 25.06 | 25.00 | 25.00 | 515 | +0.01(+0.04%) |
Jan 07, 2021 | 25.05 | 25.10 | 24.99 | 24.99 | 5,114 | +0.03(+0.14%) |
Jan 06, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 344 | -0.01(-0.06%) |
Jan 05, 2021 | 25.02 | 25.02 | 24.97 | 24.97 | 1,352 | +0.01(+0.05%) |
Jan 04, 2021 | 24.94 | 25.00 | 24.87 | 24.96 | 3,051 | -0.06(-0.23%) |
Dec 31, 2020 | 25.01 | 25.01 | 25.01 | 361 | +0.04(+0.16%) | |
Dec 30, 2020 | 24.92 | 24.99 | 24.92 | 24.97 | 361 | +0.01(+0.06%) |
Dec 29, 2020 | 24.92 | 25.01 | 24.92 | 24.96 | 647 | +0.01(+0.04%) |
Dec 28, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 417 | +0.04(+0.18%) |
Dec 24, 2020 | 24.88 | 24.91 | 24.88 | 24.91 | 103 | +0.03(+0.12%) |
Dec 23, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 394 | +0.05(+0.20%) |
Dec 22, 2020 | 24.82 | 24.88 | 24.76 | 24.83 | 3,993 | +0.03(+0.12%) |
Dec 21, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 153 | -0.02(-0.09%) |
Dec 18, 2020 | 24.90 | 24.90 | 24.78 | 24.82 | 2,783 | +0.01(+0.03%) |
Dec 17, 2020 | 24.80 | 24.83 | 24.80 | 24.81 | 1,919 | +0.07(+0.28%) |
Dec 16, 2020 | 24.74 | 24.74 | 24.74 | 24.74 | 24 | -0.01(-0.06%) |
Dec 15, 2020 | 24.76 | 24.76 | 24.76 | 24.76 | 99 | +0.06(+0.23%) |
Dec 14, 2020 | 24.69 | 24.77 | 24.68 | 24.70 | 1,021 | -0.04(-0.16%) |
Dec 11, 2020 | 24.74 | 24.74 | 24.74 | 24.74 | 103 | +0.00(+0.02%) |
Dec 10, 2020 | 24.70 | 24.75 | 24.68 | 24.73 | 1,827 | +0.03(+0.12%) |
Dec 09, 2020 | 24.71 | 24.71 | 24.71 | 24.71 | 236 | -0.07(-0.27%) |
Dec 08, 2020 | 24.72 | 24.80 | 24.72 | 24.77 | 1,589 | +0.03(+0.13%) |
Dec 07, 2020 | 24.81 | 24.81 | 24.72 | 24.74 | 953 | +0.00(+0.01%) |
Dec 04, 2020 | 24.78 | 24.80 | 24.70 | 24.74 | 3,114 | +0.03(+0.11%) |
Dec 03, 2020 | 24.68 | 24.76 | 24.67 | 24.71 | 2,818 | +0.03(+0.12%) |
Dec 02, 2020 | 24.68 | 24.68 | 24.68 | 24.68 | 91 | +0.04(+0.16%) |