Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.05 | 23.05 | 22.79 | 22.80 | 5,023 | -0.26(-1.12%) |
Feb 25, 2021 | 23.47 | 23.50 | 23.05 | 23.05 | 6,121 | -0.50(-2.14%) |
Feb 24, 2021 | 23.60 | 23.60 | 23.40 | 23.56 | 2,886 | +0.12(+0.52%) |
Feb 23, 2021 | 23.66 | 23.66 | 23.29 | 23.43 | 4,870 | -0.12(-0.52%) |
Feb 22, 2021 | 23.69 | 23.69 | 23.41 | 23.56 | 7,847 | -0.16(-0.66%) |
Feb 19, 2021 | 23.78 | 23.80 | 23.62 | 23.71 | 28,191 | +0.06(+0.25%) |
Feb 18, 2021 | 23.51 | 23.72 | 23.51 | 23.66 | 6,232 | -0.20(-0.86%) |
Feb 17, 2021 | 24.06 | 24.06 | 23.76 | 23.86 | 3,452 | -0.20(-0.82%) |
Feb 16, 2021 | 24.19 | 24.19 | 24.06 | 24.06 | 6,467 | +0.01(+0.04%) |
Feb 12, 2021 | 24.06 | 24.15 | 24.05 | 24.05 | 4,510 | -0.08(-0.32%) |
Feb 11, 2021 | 24.13 | 24.20 | 24.03 | 24.12 | 16,349 | +0.06(+0.26%) |
Feb 10, 2021 | 24.09 | 24.14 | 23.82 | 24.06 | 9,244 | -0.02(-0.09%) |
Feb 09, 2021 | 24.06 | 24.15 | 24.01 | 24.08 | 4,755 | +0.12(+0.52%) |
Feb 08, 2021 | 23.70 | 23.96 | 23.70 | 23.96 | 4,077 | +0.31(+1.33%) |
Feb 05, 2021 | 23.42 | 23.71 | 23.42 | 23.65 | 16,504 | +0.12(+0.50%) |
Feb 04, 2021 | 23.60 | 23.60 | 23.46 | 23.53 | 5,567 | +0.20(+0.84%) |
Feb 03, 2021 | 23.44 | 23.44 | 23.33 | 23.33 | 2,954 | -0.08(-0.34%) |
Feb 02, 2021 | 23.47 | 23.50 | 23.41 | 23.41 | 9,598 | +0.00(+0.01%) |
Feb 01, 2021 | 23.20 | 23.44 | 23.12 | 23.41 | 10,189 | +0.30(+1.30%) |
Jan 29, 2021 | 23.22 | 23.22 | 23.02 | 23.11 | 12,096 | -0.24(-1.01%) |
Jan 28, 2021 | 23.36 | 23.40 | 23.34 | 23.34 | 4,667 | +0.02(+0.07%) |
Jan 27, 2021 | 23.41 | 23.43 | 23.25 | 23.33 | 14,208 | -0.34(-1.43%) |
Jan 26, 2021 | 23.70 | 23.74 | 23.67 | 23.67 | 3,054 | -0.19(-0.82%) |
Jan 25, 2021 | 23.58 | 23.98 | 23.58 | 23.86 | 3,256 | +0.04(+0.17%) |
Jan 22, 2021 | 23.57 | 23.82 | 23.57 | 23.82 | 1,640 | -0.11(-0.47%) |
Jan 21, 2021 | 23.80 | 24.00 | 23.80 | 23.93 | 1,188 | +0.09(+0.38%) |
Jan 20, 2021 | 23.81 | 23.88 | 23.81 | 23.84 | 8,788 | +0.14(+0.58%) |
Jan 19, 2021 | 23.59 | 23.72 | 23.59 | 23.70 | 4,706 | +0.14(+0.61%) |
Jan 15, 2021 | 23.72 | 23.72 | 23.46 | 23.56 | 1,537 | -0.02(-0.07%) |
Jan 14, 2021 | 23.82 | 23.82 | 23.58 | 23.58 | 6,924 | -0.07(-0.29%) |
Jan 13, 2021 | 23.86 | 23.86 | 23.64 | 23.65 | 6,658 | -0.13(-0.53%) |
Jan 12, 2021 | 23.89 | 23.89 | 23.75 | 23.77 | 8,169 | +0.14(+0.58%) |
Jan 11, 2021 | 23.41 | 23.68 | 23.41 | 23.64 | 7,644 | +0.22(+0.96%) |
Jan 08, 2021 | 23.56 | 23.62 | 23.33 | 23.41 | 30,139 | -0.24(-1.03%) |
Jan 07, 2021 | 23.57 | 23.68 | 23.57 | 23.66 | 4,947 | +0.33(+1.42%) |
Jan 06, 2021 | 22.77 | 23.36 | 22.77 | 23.32 | 18,259 | +0.71(+3.13%) |
Jan 05, 2021 | 22.67 | 22.67 | 22.50 | 22.62 | 5,688 | +0.09(+0.40%) |
Jan 04, 2021 | 22.58 | 22.58 | 22.35 | 22.53 | 9,381 | +0.09(+0.38%) |
Dec 31, 2020 | 22.44 | 22.44 | 22.44 | 983 | +0.10(+0.44%) | |
Dec 30, 2020 | 22.40 | 22.41 | 22.34 | 22.34 | 983 | -0.00(-0.01%) |
Dec 29, 2020 | 22.33 | 22.37 | 22.29 | 22.34 | 4,356 | +0.01(+0.03%) |
Dec 28, 2020 | 22.89 | 22.89 | 22.34 | 22.34 | 18,875 | -0.11(-0.49%) |
Dec 24, 2020 | 22.66 | 22.66 | 22.44 | 22.45 | 3,177 | -0.03(-0.15%) |
Dec 23, 2020 | 22.54 | 22.54 | 22.48 | 22.48 | 5,584 | +0.02(+0.08%) |
Dec 22, 2020 | 22.40 | 22.47 | 22.40 | 22.47 | 1,767 | +0.07(+0.33%) |
Dec 21, 2020 | 22.30 | 22.43 | 22.30 | 22.39 | 9,555 | -0.06(-0.25%) |
Dec 18, 2020 | 22.41 | 22.45 | 22.37 | 22.45 | 4,929 | -0.01(-0.02%) |
Dec 17, 2020 | 22.78 | 22.78 | 22.40 | 22.45 | 5,929 | +0.07(+0.33%) |
Dec 16, 2020 | 22.35 | 22.40 | 22.30 | 22.38 | 2,872 | +0.11(+0.51%) |
Dec 15, 2020 | 22.23 | 22.29 | 22.23 | 22.27 | 1,155 | +0.14(+0.65%) |
Dec 14, 2020 | 22.10 | 22.24 | 22.10 | 22.12 | 3,853 | +0.11(+0.49%) |
Dec 11, 2020 | 22.10 | 22.10 | 21.89 | 22.02 | 4,826 | +0.01(+0.05%) |
Dec 10, 2020 | 22.11 | 22.11 | 21.94 | 22.00 | 4,424 | -0.07(-0.32%) |
Dec 09, 2020 | 22.18 | 22.18 | 22.01 | 22.07 | 5,982 | +0.05(+0.22%) |
Dec 08, 2020 | 21.93 | 22.06 | 21.91 | 22.03 | 9,023 | +0.00(+0.00%) |
Dec 07, 2020 | 21.91 | 22.05 | 21.91 | 22.03 | 8,006 | -0.06(-0.29%) |
Dec 04, 2020 | 22.05 | 22.10 | 22.03 | 22.09 | 4,210 | +0.21(+0.97%) |
Dec 03, 2020 | 21.83 | 21.91 | 21.82 | 21.88 | 3,668 | -0.05(-0.21%) |
Dec 02, 2020 | 22.00 | 22.00 | 21.92 | 21.92 | 2,093 | -0.05(-0.23%) |