Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.62 | 22.83 | 22.60 | 22.77 | 89,858 | +0.11(+0.48%) |
Feb 25, 2021 | 22.65 | 22.76 | 22.48 | 22.66 | 126,212 | -0.05(-0.20%) |
Feb 24, 2021 | 22.59 | 22.73 | 22.55 | 22.71 | 176,601 | +0.09(+0.40%) |
Feb 23, 2021 | 22.62 | 22.65 | 22.51 | 22.62 | 165,783 | -0.03(-0.12%) |
Feb 22, 2021 | 22.92 | 22.96 | 22.54 | 22.65 | 195,951 | -0.28(-1.22%) |
Feb 19, 2021 | 22.96 | 22.99 | 22.85 | 22.93 | 128,826 | -0.07(-0.32%) |
Feb 18, 2021 | 23.06 | 23.06 | 22.90 | 23.00 | 136,147 | -0.11(-0.47%) |
Feb 17, 2021 | 23.21 | 23.25 | 23.11 | 23.11 | 76,284 | -0.04(-0.16%) |
Feb 16, 2021 | 23.28 | 23.34 | 23.09 | 23.14 | 144,644 | -0.21(-0.89%) |
Feb 12, 2021 | 23.38 | 23.43 | 23.32 | 23.35 | 96,150 | -0.07(-0.30%) |
Feb 11, 2021 | 23.48 | 23.49 | 23.34 | 23.42 | 86,016 | +0.02(+0.08%) |
Feb 10, 2021 | 23.34 | 23.42 | 23.31 | 23.41 | 70,541 | +0.00(+0.00%) |
Feb 09, 2021 | 23.50 | 23.50 | 23.41 | 23.41 | 62,414 | -0.05(-0.19%) |
Feb 08, 2021 | 23.50 | 23.50 | 23.41 | 23.45 | 66,763 | -0.05(-0.19%) |
Feb 05, 2021 | 23.44 | 23.50 | 23.37 | 23.50 | 48,025 | +0.05(+0.23%) |
Feb 04, 2021 | 23.32 | 23.44 | 23.25 | 23.44 | 38,397 | +0.12(+0.50%) |
Feb 03, 2021 | 23.42 | 23.44 | 23.31 | 23.32 | 47,300 | -0.15(-0.65%) |
Feb 02, 2021 | 23.33 | 23.50 | 23.32 | 23.48 | 69,841 | +0.12(+0.50%) |
Feb 01, 2021 | 23.36 | 23.42 | 23.28 | 23.36 | 116,901 | -0.09(-0.39%) |
Jan 29, 2021 | 23.39 | 23.45 | 23.29 | 23.45 | 30,652 | +0.06(+0.27%) |
Jan 28, 2021 | 23.22 | 23.39 | 23.13 | 23.39 | 65,888 | +0.16(+0.70%) |
Jan 27, 2021 | 23.32 | 23.34 | 23.13 | 23.22 | 56,639 | -0.09(-0.39%) |
Jan 26, 2021 | 23.27 | 23.36 | 23.22 | 23.32 | 80,464 | +0.05(+0.23%) |
Jan 25, 2021 | 23.20 | 23.32 | 23.10 | 23.26 | 150,461 | +0.06(+0.27%) |
Jan 22, 2021 | 23.03 | 23.21 | 23.03 | 23.20 | 85,427 | +0.11(+0.47%) |
Jan 21, 2021 | 23.03 | 23.09 | 22.95 | 23.09 | 109,699 | +0.08(+0.35%) |
Jan 20, 2021 | 22.92 | 23.01 | 22.92 | 23.01 | 114,804 | +0.07(+0.31%) |
Jan 19, 2021 | 22.87 | 22.94 | 22.82 | 22.94 | 101,287 | +0.04(+0.16%) |
Jan 15, 2021 | 22.94 | 22.94 | 22.79 | 22.90 | 85,206 | -0.04(-0.16%) |
Jan 14, 2021 | 22.92 | 23.04 | 22.90 | 22.94 | 77,011 | -0.05(-0.23%) |
Jan 13, 2021 | 23.00 | 23.00 | 22.83 | 22.99 | 110,433 | -0.01(-0.04%) |
Jan 12, 2021 | 23.00 | 23.07 | 22.92 | 23.00 | 105,251 | +0.01(+0.04%) |
Jan 11, 2021 | 23.02 | 23.02 | 22.90 | 22.99 | 113,051 | +0.00(+0.00%) |
Jan 08, 2021 | 22.97 | 23.03 | 22.90 | 22.99 | 105,382 | +0.00(+0.00%) |
Jan 07, 2021 | 23.04 | 23.11 | 22.94 | 22.99 | 106,055 | -0.07(-0.31%) |
Jan 06, 2021 | 23.10 | 23.14 | 23.01 | 23.06 | 143,807 | -0.07(-0.31%) |
Jan 05, 2021 | 23.01 | 23.16 | 23.01 | 23.13 | 111,273 | +0.08(+0.35%) |
Jan 04, 2021 | 23.08 | 23.12 | 23.01 | 23.05 | 147,094 | -0.10(-0.43%) |
Dec 31, 2020 | 23.15 | 23.15 | 23.15 | 69,862 | +0.32(+1.38%) | |
Dec 30, 2020 | 22.63 | 22.83 | 22.63 | 22.83 | 69,862 | +0.21(+0.92%) |
Dec 29, 2020 | 22.76 | 22.83 | 22.63 | 22.63 | 112,051 | -0.10(-0.44%) |
Dec 28, 2020 | 22.72 | 22.83 | 22.67 | 22.73 | 84,675 | +0.04(+0.16%) |
Dec 24, 2020 | 22.72 | 22.73 | 22.64 | 22.69 | 31,947 | +0.00(+0.00%) |
Dec 23, 2020 | 22.66 | 22.69 | 22.65 | 22.69 | 74,318 | +0.02(+0.08%) |
Dec 22, 2020 | 22.63 | 22.71 | 22.58 | 22.67 | 76,840 | +0.04(+0.16%) |
Dec 21, 2020 | 22.58 | 22.67 | 22.55 | 22.64 | 88,506 | +0.01(+0.04%) |
Dec 18, 2020 | 22.47 | 22.64 | 22.43 | 22.63 | 186,250 | +0.18(+0.80%) |
Dec 17, 2020 | 22.52 | 22.57 | 22.42 | 22.45 | 79,257 | -0.05(-0.24%) |
Dec 16, 2020 | 22.65 | 22.65 | 22.49 | 22.50 | 107,989 | -0.09(-0.40%) |
Dec 15, 2020 | 22.56 | 22.64 | 22.49 | 22.59 | 172,731 | +0.00(+0.00%) |
Dec 14, 2020 | 22.65 | 22.71 | 22.57 | 22.59 | 77,018 | -0.08(-0.35%) |
Dec 11, 2020 | 22.63 | 22.69 | 22.57 | 22.67 | 88,185 | +0.10(+0.44%) |
Dec 10, 2020 | 22.45 | 22.61 | 22.44 | 22.57 | 90,626 | +0.11(+0.48%) |
Dec 09, 2020 | 22.48 | 22.54 | 22.45 | 22.46 | 98,571 | -0.01(-0.04%) |
Dec 08, 2020 | 22.48 | 22.55 | 22.45 | 22.47 | 84,079 | +0.02(+0.08%) |
Dec 07, 2020 | 22.65 | 22.74 | 22.40 | 22.45 | 293,095 | -0.25(-1.11%) |
Dec 04, 2020 | 22.67 | 22.72 | 22.62 | 22.71 | 77,064 | +0.04(+0.16%) |
Dec 03, 2020 | 22.69 | 22.77 | 22.58 | 22.67 | 93,909 | -0.03(-0.12%) |
Dec 02, 2020 | 22.60 | 22.71 | 22.60 | 22.70 | 76,414 | +0.07(+0.32%) |