Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.20 | 25.21 | 25.16 | 25.16 | 24,733 | +0.00(+0.02%) |
Jan 28, 2021 | 25.14 | 25.20 | 25.14 | 25.16 | 4,747 | +0.01(+0.05%) |
Jan 27, 2021 | 25.10 | 25.14 | 25.10 | 25.14 | 383,824 | +0.09(+0.36%) |
Jan 26, 2021 | 25.06 | 25.08 | 24.86 | 25.05 | 24,054 | +0.01(+0.04%) |
Jan 25, 2021 | 25.05 | 25.05 | 25.00 | 25.04 | 7,477 | +0.05(+0.22%) |
Jan 22, 2021 | 25.01 | 25.03 | 24.95 | 24.99 | 2,740 | -0.02(-0.07%) |
Jan 21, 2021 | 24.81 | 25.01 | 24.81 | 25.00 | 4,257 | +0.05(+0.18%) |
Jan 20, 2021 | 24.98 | 24.99 | 24.96 | 24.96 | 587 | -0.02(-0.09%) |
Jan 19, 2021 | 24.98 | 24.99 | 24.93 | 24.98 | 4,042 | +0.02(+0.09%) |
Jan 15, 2021 | 24.95 | 24.96 | 24.95 | 24.96 | 1,644 | +0.04(+0.15%) |
Jan 14, 2021 | 24.94 | 24.95 | 24.92 | 24.92 | 1,006 | +0.02(+0.07%) |
Jan 13, 2021 | 24.90 | 24.95 | 24.86 | 24.90 | 14,204 | -0.01(-0.05%) |
Jan 12, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 173 | -0.01(-0.04%) |
Jan 11, 2021 | 24.90 | 24.93 | 24.88 | 24.93 | 5,692 | -0.01(-0.06%) |
Jan 08, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 109 | -0.06(-0.24%) |
Jan 07, 2021 | 25.00 | 25.00 | 24.98 | 25.00 | 275,144 | +0.01(+0.05%) |
Jan 06, 2021 | 25.00 | 25.00 | 24.96 | 24.99 | 5,430 | -0.01(-0.05%) |
Jan 05, 2021 | 24.99 | 25.05 | 24.98 | 25.00 | 6,144 | -0.00(-0.01%) |
Jan 04, 2021 | 24.98 | 25.01 | 24.95 | 25.00 | 1,959 | +0.02(+0.09%) |
Dec 31, 2020 | 24.98 | 24.98 | 24.98 | 3,925 | +0.00(+0.00%) | |
Dec 30, 2020 | 25.00 | 25.01 | 24.98 | 24.98 | 3,925 | +0.01(+0.03%) |
Dec 29, 2020 | 24.98 | 25.01 | 24.98 | 24.98 | 110,176 | +0.01(+0.04%) |
Dec 28, 2020 | 25.00 | 25.00 | 24.96 | 24.97 | 478 | +0.00(+0.00%) |
Dec 24, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 1,097 | +0.00(+0.02%) |
Dec 23, 2020 | 24.94 | 25.00 | 24.94 | 24.96 | 443,710 | -0.01(-0.04%) |
Dec 22, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 137 | +0.02(+0.09%) |
Dec 21, 2020 | 24.97 | 24.97 | 24.95 | 24.95 | 1,334 | +0.00(+0.02%) |
Dec 18, 2020 | 24.98 | 24.98 | 24.94 | 24.94 | 219 | +0.01(+0.04%) |
Dec 17, 2020 | 24.97 | 24.97 | 24.93 | 24.93 | 1,645 | -0.01(-0.04%) |
Dec 16, 2020 | 24.92 | 24.94 | 24.92 | 24.94 | 1,756 | +0.04(+0.15%) |
Dec 15, 2020 | 24.91 | 24.91 | 24.88 | 24.91 | 229,426 | +0.01(+0.04%) |
Dec 14, 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 1,778 | +0.05(+0.22%) |
Dec 11, 2020 | 24.84 | 24.93 | 24.54 | 24.84 | 20,848 | -0.04(-0.15%) |
Dec 10, 2020 | 24.92 | 24.93 | 24.88 | 24.88 | 3,179 | +0.00(+0.02%) |
Dec 09, 2020 | 24.85 | 24.94 | 24.84 | 24.88 | 21,012 | +0.05(+0.20%) |
Dec 08, 2020 | 24.82 | 24.93 | 24.82 | 24.82 | 3,382 | +0.00(+0.02%) |
Dec 07, 2020 | 24.80 | 24.83 | 24.80 | 24.82 | 1,555 | +0.02(+0.07%) |
Dec 04, 2020 | 24.81 | 24.81 | 24.79 | 24.80 | 3,511 | +0.05(+0.20%) |
Dec 03, 2020 | 24.73 | 24.75 | 24.73 | 24.75 | 1,310 | -0.01(-0.06%) |
Dec 02, 2020 | 24.76 | 24.77 | 24.76 | 24.77 | 6,830 | +0.01(+0.06%) |
Dec 01, 2020 | 24.79 | 24.79 | 24.74 | 24.75 | 4,558 | +0.00(+0.00%) |
Nov 30, 2020 | 24.75 | 24.76 | 24.75 | 24.75 | 3,958 | +0.04(+0.16%) |
Nov 27, 2020 | 24.71 | 24.71 | 24.71 | 24.71 | 109 | -0.01(-0.04%) |
Nov 25, 2020 | 24.73 | 24.73 | 24.70 | 24.72 | 7,251 | +0.00(+0.00%) |
Nov 24, 2020 | 24.76 | 24.76 | 24.72 | 24.72 | 366,762 | -0.01(-0.04%) |
Nov 23, 2020 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.03(+0.13%) |
Nov 20, 2020 | 24.75 | 24.75 | 24.70 | 24.70 | 439 | +0.04(+0.15%) |
Nov 19, 2020 | 24.69 | 24.70 | 24.66 | 24.66 | 45,534 | +0.04(+0.18%) |
Nov 18, 2020 | 24.62 | 24.62 | 24.60 | 24.62 | 408 | +0.05(+0.19%) |
Nov 17, 2020 | 24.53 | 24.60 | 24.53 | 24.57 | 1,324 | +0.04(+0.18%) |
Nov 16, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 384,590 | +0.04(+0.15%) |
Nov 13, 2020 | 24.49 | 24.49 | 24.49 | 24.49 | 1,098 | +0.02(+0.09%) |
Nov 12, 2020 | 24.48 | 24.50 | 24.40 | 24.47 | 1,173 | +0.01(+0.06%) |
Nov 11, 2020 | 24.48 | 24.48 | 24.45 | 24.45 | 1,105 | +0.04(+0.15%) |
Nov 10, 2020 | 24.46 | 24.46 | 24.42 | 24.42 | 374 | -0.03(-0.13%) |
Nov 09, 2020 | 24.45 | 24.47 | 24.45 | 24.45 | 3,052 | -0.05(-0.20%) |
Nov 06, 2020 | 24.50 | 24.51 | 24.50 | 24.50 | 2,197 | +0.07(+0.30%) |
Nov 05, 2020 | 24.45 | 24.48 | 24.43 | 24.43 | 5,067 | +0.04(+0.17%) |
Nov 04, 2020 | 24.33 | 24.42 | 24.33 | 24.38 | 4,519 | +0.10(+0.43%) |
Nov 03, 2020 | 24.30 | 24.30 | 24.26 | 24.28 | 1,718 | +0.00(+0.00%) |