Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.04 | 24.04 | 23.94 | 23.94 | 1,765 | -0.25(-1.04%) |
Feb 25, 2021 | 24.73 | 24.73 | 24.19 | 24.19 | 2,153 | -0.43(-1.74%) |
Feb 24, 2021 | 24.56 | 24.62 | 24.56 | 24.62 | 388 | +0.20(+0.80%) |
Feb 23, 2021 | 24.40 | 24.42 | 24.38 | 24.42 | 2,204 | -0.01(-0.04%) |
Feb 22, 2021 | 24.48 | 24.48 | 24.43 | 24.43 | 416 | -0.03(-0.11%) |
Feb 19, 2021 | 24.54 | 24.60 | 24.46 | 24.46 | 1,103 | +0.02(+0.07%) |
Feb 18, 2021 | 24.42 | 24.45 | 24.37 | 24.44 | 1,485 | -0.07(-0.27%) |
Feb 17, 2021 | 24.47 | 24.51 | 24.44 | 24.51 | 964 | -0.22(-0.89%) |
Feb 16, 2021 | 24.80 | 24.80 | 24.73 | 24.73 | 1,302 | +0.23(+0.93%) |
Feb 12, 2021 | 24.43 | 24.50 | 24.43 | 24.50 | 992 | +0.16(+0.65%) |
Feb 11, 2021 | 24.30 | 24.34 | 24.29 | 24.34 | 1,319 | +0.18(+0.74%) |
Feb 10, 2021 | 24.37 | 24.37 | 24.16 | 24.16 | 373 | -0.09(-0.36%) |
Feb 09, 2021 | 24.19 | 24.25 | 24.19 | 24.25 | 1,634 | +0.13(+0.53%) |
Feb 08, 2021 | 24.11 | 24.12 | 24.11 | 24.12 | 602 | +0.09(+0.38%) |
Feb 05, 2021 | 24.02 | 24.04 | 24.02 | 24.03 | 1,213 | +0.13(+0.54%) |
Feb 04, 2021 | 23.87 | 23.90 | 23.86 | 23.90 | 1,293 | -0.01(-0.02%) |
Feb 03, 2021 | 23.78 | 23.91 | 23.78 | 23.91 | 258 | +0.02(+0.10%) |
Feb 02, 2021 | 23.79 | 23.88 | 23.75 | 23.88 | 79,912 | +0.24(+1.01%) |
Feb 01, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 636 | +0.27(+1.17%) |
Jan 29, 2021 | 23.57 | 23.57 | 23.24 | 23.37 | 2,316 | -0.46(-1.93%) |
Jan 28, 2021 | 23.84 | 23.96 | 23.83 | 23.83 | 873 | +0.22(+0.92%) |
Jan 27, 2021 | 23.61 | 23.61 | 23.61 | 23.61 | 677 | -0.58(-2.38%) |
Jan 26, 2021 | 24.20 | 24.21 | 24.19 | 24.19 | 1,436 | +0.09(+0.36%) |
Jan 25, 2021 | 24.00 | 24.10 | 24.00 | 24.10 | 2,205 | -0.18(-0.72%) |
Jan 22, 2021 | 24.29 | 24.29 | 24.28 | 24.28 | 1,544 | -0.14(-0.59%) |
Jan 21, 2021 | 24.34 | 24.42 | 24.34 | 24.42 | 435 | +0.08(+0.35%) |
Jan 20, 2021 | 24.26 | 24.34 | 24.25 | 24.34 | 8,850 | +0.14(+0.57%) |
Jan 19, 2021 | 24.14 | 24.20 | 24.12 | 24.20 | 1,479 | +0.17(+0.70%) |
Jan 15, 2021 | 24.06 | 24.07 | 24.03 | 24.03 | 882 | -0.39(-1.60%) |
Jan 14, 2021 | 24.44 | 24.45 | 24.42 | 24.42 | 1,672 | +0.16(+0.67%) |
Jan 13, 2021 | 24.29 | 24.29 | 24.26 | 24.26 | 1,410 | -0.07(-0.29%) |
Jan 12, 2021 | 24.25 | 24.33 | 24.25 | 24.33 | 477 | +0.09(+0.36%) |
Jan 11, 2021 | 24.23 | 24.24 | 24.23 | 24.24 | 726 | -0.34(-1.37%) |
Jan 08, 2021 | 24.48 | 24.58 | 24.48 | 24.58 | 330 | +0.13(+0.53%) |
Jan 07, 2021 | 24.45 | 24.45 | 24.37 | 24.45 | 15,476 | +0.02(+0.10%) |
Jan 06, 2021 | 24.20 | 24.47 | 24.20 | 24.42 | 2,254 | +0.33(+1.38%) |
Jan 05, 2021 | 24.04 | 24.14 | 24.04 | 24.09 | 1,781 | +0.20(+0.82%) |
Jan 04, 2021 | 24.00 | 24.00 | 23.90 | 23.90 | 2,161 | +0.27(+1.13%) |
Dec 31, 2020 | 23.63 | 23.63 | 23.63 | 184 | -0.25(-1.03%) | |
Dec 30, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 184 | -0.02(-0.09%) |
Dec 29, 2020 | 23.97 | 23.97 | 23.89 | 23.90 | 1,105 | +0.18(+0.76%) |
Dec 28, 2020 | 23.82 | 23.82 | 23.71 | 23.71 | 1,991 | +0.17(+0.74%) |
Dec 24, 2020 | 23.56 | 23.56 | 23.49 | 23.54 | 1,434 | +0.02(+0.07%) |
Dec 23, 2020 | 23.48 | 23.54 | 23.48 | 23.52 | 29,863 | +0.32(+1.37%) |
Dec 22, 2020 | 23.22 | 23.24 | 23.18 | 23.21 | 1,564 | -0.05(-0.23%) |
Dec 21, 2020 | 22.96 | 23.29 | 22.87 | 23.26 | 2,689 | -0.33(-1.38%) |
Dec 18, 2020 | 23.66 | 23.66 | 23.59 | 23.59 | 12,906 | -0.10(-0.42%) |
Dec 17, 2020 | 23.75 | 23.75 | 23.69 | 23.69 | 533 | +0.23(+0.96%) |
Dec 16, 2020 | 23.52 | 23.52 | 23.46 | 23.46 | 257,168 | +0.05(+0.23%) |
Dec 15, 2020 | 23.20 | 23.41 | 23.20 | 23.41 | 863 | +0.30(+1.29%) |
Dec 14, 2020 | 23.25 | 23.25 | 23.11 | 23.11 | 594 | +0.05(+0.20%) |
Dec 11, 2020 | 23.00 | 23.06 | 23.00 | 23.06 | 3,793 | -0.18(-0.78%) |
Dec 10, 2020 | 23.23 | 23.24 | 23.23 | 23.24 | 525 | +0.00(+0.01%) |
Dec 09, 2020 | 23.34 | 23.36 | 23.24 | 23.24 | 1,259 | +0.01(+0.04%) |
Dec 08, 2020 | 23.22 | 23.24 | 23.20 | 23.23 | 4,063 | +0.02(+0.08%) |
Dec 07, 2020 | 23.25 | 23.25 | 23.18 | 23.21 | 760 | -0.10(-0.44%) |
Dec 04, 2020 | 23.32 | 23.33 | 23.31 | 23.32 | 1,785 | +0.23(+0.99%) |
Dec 03, 2020 | 23.19 | 23.19 | 23.09 | 23.09 | 367 | +0.04(+0.17%) |
Dec 02, 2020 | 23.02 | 23.05 | 23.02 | 23.05 | 1,000 | -0.00(-0.01%) |