Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.07 | 23.17 | 22.98 | 23.17 | 77,816 | +0.26(+1.12%) |
Feb 25, 2021 | 23.12 | 23.13 | 22.79 | 22.92 | 58,793 | -0.34(-1.45%) |
Feb 24, 2021 | 23.09 | 23.25 | 23.09 | 23.25 | 18,297 | +0.01(+0.06%) |
Feb 23, 2021 | 23.19 | 23.24 | 23.15 | 23.24 | 311,570 | +0.01(+0.05%) |
Feb 22, 2021 | 23.32 | 23.33 | 23.23 | 23.23 | 46,147 | -0.11(-0.48%) |
Feb 19, 2021 | 23.42 | 23.42 | 23.34 | 23.34 | 9,228 | -0.14(-0.59%) |
Feb 18, 2021 | 23.45 | 23.49 | 23.43 | 23.48 | 18,775 | -0.02(-0.08%) |
Feb 17, 2021 | 23.49 | 23.49 | 23.46 | 23.49 | 22,073 | +0.06(+0.27%) |
Feb 16, 2021 | 23.46 | 23.46 | 23.43 | 23.43 | 18,181 | -0.14(-0.58%) |
Feb 12, 2021 | 23.56 | 23.61 | 23.56 | 23.57 | 3,376 | -0.07(-0.30%) |
Feb 11, 2021 | 23.69 | 23.69 | 23.63 | 23.64 | 12,245 | -0.05(-0.20%) |
Feb 10, 2021 | 23.65 | 23.69 | 23.65 | 23.69 | 6,551 | +0.05(+0.20%) |
Feb 09, 2021 | 23.67 | 23.69 | 23.64 | 23.64 | 22,657 | -0.00(-0.02%) |
Feb 08, 2021 | 23.59 | 23.65 | 23.59 | 23.65 | 41,640 | +0.06(+0.24%) |
Feb 05, 2021 | 23.63 | 23.65 | 23.59 | 23.59 | 15,755 | -0.03(-0.13%) |
Feb 04, 2021 | 23.61 | 23.62 | 23.57 | 23.62 | 18,585 | +0.03(+0.11%) |
Feb 03, 2021 | 23.63 | 23.63 | 23.59 | 23.59 | 39,048 | -0.04(-0.17%) |
Feb 02, 2021 | 23.62 | 23.64 | 23.62 | 23.63 | 5,938 | -0.04(-0.17%) |
Feb 01, 2021 | 23.65 | 23.69 | 23.65 | 23.67 | 35,770 | +0.02(+0.09%) |
Jan 29, 2021 | 23.64 | 23.67 | 23.64 | 23.65 | 435,411 | -0.06(-0.25%) |
Jan 28, 2021 | 23.71 | 23.73 | 23.69 | 23.71 | 10,623 | -0.06(-0.24%) |
Jan 27, 2021 | 23.79 | 23.79 | 23.74 | 23.77 | 16,169 | -0.01(-0.03%) |
Jan 26, 2021 | 23.79 | 23.80 | 23.76 | 23.78 | 21,931 | -0.02(-0.08%) |
Jan 25, 2021 | 23.77 | 23.80 | 23.77 | 23.80 | 20,986 | +0.09(+0.37%) |
Jan 22, 2021 | 23.70 | 23.72 | 23.69 | 23.71 | 26,845 | +0.01(+0.04%) |
Jan 21, 2021 | 23.72 | 23.73 | 23.69 | 23.70 | 19,169 | -0.08(-0.34%) |
Jan 20, 2021 | 23.78 | 23.80 | 23.76 | 23.78 | 81,963 | +0.01(+0.06%) |
Jan 19, 2021 | 23.69 | 23.78 | 23.69 | 23.76 | 12,116 | +0.03(+0.13%) |
Jan 15, 2021 | 23.72 | 23.75 | 23.71 | 23.73 | 27,296 | +0.04(+0.15%) |
Jan 14, 2021 | 23.72 | 23.77 | 23.69 | 23.70 | 64,235 | -0.01(-0.04%) |
Jan 13, 2021 | 23.62 | 23.76 | 23.62 | 23.71 | 43,465 | +0.10(+0.41%) |
Jan 12, 2021 | 23.58 | 23.64 | 23.53 | 23.61 | 17,189 | +0.01(+0.06%) |
Jan 11, 2021 | 23.60 | 23.61 | 23.59 | 23.60 | 11,852 | -0.05(-0.22%) |
Jan 08, 2021 | 23.63 | 23.65 | 23.60 | 23.65 | 14,212 | -0.03(-0.11%) |
Jan 07, 2021 | 23.65 | 23.68 | 23.63 | 23.68 | 12,540 | -0.03(-0.12%) |
Jan 06, 2021 | 23.72 | 23.72 | 23.64 | 23.70 | 43,505 | -0.16(-0.68%) |
Jan 05, 2021 | 23.90 | 23.90 | 23.84 | 23.87 | 31,897 | -0.08(-0.33%) |
Jan 04, 2021 | 23.94 | 23.97 | 23.92 | 23.95 | 19,833 | -0.06(-0.26%) |
Dec 31, 2020 | 24.01 | 24.01 | 24.01 | 20,888 | +0.04(+0.18%) | |
Dec 30, 2020 | 23.92 | 23.98 | 23.92 | 23.97 | 20,888 | +0.03(+0.14%) |
Dec 29, 2020 | 23.88 | 23.93 | 23.88 | 23.93 | 8,379 | +0.01(+0.05%) |
Dec 28, 2020 | 23.85 | 23.93 | 23.84 | 23.92 | 4,219 | +0.04(+0.19%) |
Dec 24, 2020 | 23.86 | 23.87 | 23.85 | 23.87 | 30,679 | +0.03(+0.14%) |
Dec 23, 2020 | 23.77 | 23.84 | 23.77 | 23.84 | 3,017 | -0.02(-0.09%) |
Dec 22, 2020 | 23.82 | 23.86 | 23.82 | 23.86 | 1,628 | +0.03(+0.13%) |
Dec 21, 2020 | 23.81 | 23.83 | 23.80 | 23.83 | 15,424 | +0.00(+0.00%) |
Dec 18, 2020 | 23.84 | 23.85 | 23.81 | 23.83 | 13,572 | +0.02(+0.09%) |
Dec 17, 2020 | 23.90 | 23.90 | 23.80 | 23.81 | 9,489 | -0.03(-0.13%) |
Dec 16, 2020 | 23.80 | 23.84 | 23.75 | 23.84 | 546,509 | +0.04(+0.15%) |
Dec 15, 2020 | 23.79 | 23.82 | 23.76 | 23.81 | 8,468 | +0.00(+0.00%) |
Dec 14, 2020 | 23.75 | 23.84 | 23.75 | 23.81 | 7,298 | -0.02(-0.09%) |
Dec 11, 2020 | 23.83 | 23.88 | 23.83 | 23.83 | 9,124 | +0.03(+0.12%) |
Dec 10, 2020 | 23.78 | 23.81 | 23.73 | 23.80 | 17,376 | +0.05(+0.19%) |
Dec 09, 2020 | 23.76 | 23.77 | 23.74 | 23.75 | 13,874 | -0.07(-0.30%) |
Dec 08, 2020 | 23.83 | 23.87 | 23.82 | 23.82 | 1,173 | +0.00(+0.00%) |
Dec 07, 2020 | 23.78 | 23.84 | 23.78 | 23.82 | 26,226 | +0.04(+0.18%) |
Dec 04, 2020 | 23.79 | 23.79 | 23.76 | 23.78 | 9,124 | -0.12(-0.50%) |
Dec 03, 2020 | 23.82 | 23.90 | 23.82 | 23.90 | 31,336 | +0.10(+0.43%) |
Dec 02, 2020 | 23.78 | 23.82 | 23.76 | 23.80 | 28,095 | -0.02(-0.10%) |