Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.73 | 24.73 | 24.55 | 24.61 | 4,040 | -0.04(-0.16%) |
Feb 25, 2021 | 24.97 | 24.97 | 24.61 | 24.65 | 27,655 | -0.36(-1.44%) |
Feb 24, 2021 | 24.90 | 25.03 | 24.90 | 25.01 | 4,820 | +0.12(+0.48%) |
Feb 23, 2021 | 24.86 | 24.98 | 24.77 | 24.89 | 5,049 | -0.16(-0.64%) |
Feb 22, 2021 | 25.15 | 25.15 | 25.05 | 25.05 | 4,406 | -0.23(-0.91%) |
Feb 19, 2021 | 25.42 | 25.42 | 25.28 | 25.28 | 18,825 | -0.11(-0.43%) |
Feb 18, 2021 | 25.39 | 25.42 | 25.31 | 25.39 | 8,968 | -0.15(-0.59%) |
Feb 17, 2021 | 25.59 | 25.59 | 25.45 | 25.54 | 9,493 | -0.14(-0.55%) |
Feb 16, 2021 | 25.79 | 25.79 | 25.67 | 25.68 | 14,164 | +0.06(+0.23%) |
Feb 12, 2021 | 25.62 | 25.62 | 25.62 | 0 | +0.25(+0.99%) | |
Feb 11, 2021 | 25.21 | 25.37 | 25.21 | 25.37 | 8,853 | +0.29(+1.16%) |
Feb 10, 2021 | 25.19 | 25.24 | 25.03 | 25.08 | 8,673 | -0.13(-0.52%) |
Feb 09, 2021 | 25.17 | 25.27 | 25.17 | 25.21 | 6,981 | +0.07(+0.28%) |
Feb 08, 2021 | 25.23 | 25.23 | 25.08 | 25.14 | 11,610 | +0.11(+0.44%) |
Feb 05, 2021 | 25.13 | 25.13 | 25.03 | 25.03 | 5,231 | -0.18(-0.71%) |
Feb 04, 2021 | 25.08 | 25.21 | 25.06 | 25.21 | 29,601 | +0.02(+0.08%) |
Feb 03, 2021 | 25.23 | 25.23 | 25.10 | 25.19 | 18,476 | -0.06(-0.24%) |
Feb 02, 2021 | 25.13 | 25.25 | 25.13 | 25.25 | 8,404 | +0.26(+1.04%) |
Feb 01, 2021 | 25.00 | 25.00 | 24.84 | 24.99 | 3,995 | +0.57(+2.33%) |
Jan 29, 2021 | 24.72 | 24.72 | 24.30 | 24.42 | 6,901 | -0.61(-2.44%) |
Jan 28, 2021 | 25.07 | 25.09 | 25.02 | 25.03 | 26,346 | +0.09(+0.36%) |
Jan 27, 2021 | 25.12 | 25.15 | 24.93 | 24.94 | 34,693 | -0.50(-1.97%) |
Jan 26, 2021 | 25.44 | 25.45 | 25.38 | 25.44 | 4,555 | +0.00(+0.00%) |
Jan 25, 2021 | 25.33 | 25.51 | 25.29 | 25.44 | 12,120 | +0.06(+0.24%) |
Jan 22, 2021 | 25.27 | 25.43 | 25.27 | 25.38 | 6,772 | +0.00(+0.00%) |
Jan 21, 2021 | 25.36 | 25.40 | 25.35 | 25.38 | 15,008 | +0.03(+0.12%) |
Jan 20, 2021 | 25.32 | 25.35 | 25.23 | 25.35 | 5,658 | +0.16(+0.64%) |
Jan 19, 2021 | 25.18 | 25.19 | 25.12 | 25.19 | 7,996 | -0.05(-0.20%) |
Jan 18, 2021 | 25.25 | 25.25 | 25.10 | 25.24 | 6,383 | +0.12(+0.48%) |
Jan 15, 2021 | 25.12 | 25.16 | 24.97 | 25.12 | 7,261 | -0.16(-0.63%) |
Jan 14, 2021 | 25.25 | 25.31 | 25.17 | 25.28 | 12,442 | +0.16(+0.64%) |
Jan 13, 2021 | 25.01 | 25.13 | 25.01 | 25.12 | 2,050 | +0.11(+0.44%) |
Jan 12, 2021 | 25.15 | 25.15 | 24.94 | 25.01 | 5,684 | -0.25(-0.99%) |
Jan 11, 2021 | 25.27 | 25.29 | 25.23 | 25.26 | 7,289 | -0.08(-0.32%) |
Jan 08, 2021 | 25.32 | 25.39 | 25.28 | 25.34 | 15,019 | +0.19(+0.76%) |
Jan 07, 2021 | 25.19 | 25.19 | 25.08 | 25.15 | 8,679 | +0.10(+0.40%) |
Jan 06, 2021 | 25.03 | 25.05 | 25.00 | 25.05 | 6,339 | -0.01(-0.04%) |
Jan 05, 2021 | 24.98 | 25.09 | 24.96 | 25.06 | 5,885 | -0.05(-0.20%) |
Jan 04, 2021 | 25.15 | 25.26 | 24.99 | 25.11 | 3,238 | +0.37(+1.50%) |
Dec 31, 2020 | 24.74 | 24.74 | 24.74 | 0 | -0.18(-0.72%) | |
Dec 30, 2020 | 24.99 | 25.04 | 24.92 | 24.92 | 1,938 | -0.07(-0.28%) |
Dec 29, 2020 | 25.07 | 25.07 | 24.95 | 24.99 | 6,589 | +0.39(+1.59%) |
Dec 24, 2020 | 24.60 | 24.60 | 24.60 | 0 | -0.03(-0.12%) | |
Dec 23, 2020 | 24.63 | 24.68 | 24.54 | 24.63 | 8,486 | +0.00(+0.00%) |
Dec 22, 2020 | 24.49 | 24.68 | 24.49 | 24.63 | 4,320 | +0.10(+0.41%) |
Dec 21, 2020 | 24.41 | 24.59 | 24.35 | 24.53 | 19,565 | -0.23(-0.93%) |
Dec 18, 2020 | 24.82 | 24.82 | 24.75 | 24.76 | 8,469 | +0.08(+0.32%) |
Dec 17, 2020 | 24.71 | 24.78 | 24.68 | 24.68 | 10,415 | -0.03(-0.12%) |
Dec 16, 2020 | 24.53 | 24.71 | 24.52 | 24.71 | 1,638 | +0.18(+0.73%) |
Dec 15, 2020 | 24.44 | 24.53 | 24.44 | 24.53 | 7,185 | +0.08(+0.33%) |
Dec 14, 2020 | 24.49 | 24.53 | 24.45 | 24.45 | 9,375 | -0.07(-0.29%) |
Dec 11, 2020 | 24.45 | 24.53 | 24.43 | 24.52 | 7,844 | +0.03(+0.12%) |
Dec 10, 2020 | 24.41 | 24.54 | 24.41 | 24.49 | 14,845 | +0.05(+0.20%) |
Dec 09, 2020 | 24.50 | 24.52 | 24.44 | 24.44 | 6,715 | -0.05(-0.20%) |
Dec 08, 2020 | 24.30 | 24.50 | 24.30 | 24.49 | 12,342 | +0.19(+0.78%) |
Dec 07, 2020 | 24.30 | 24.36 | 24.30 | 24.30 | 11,667 | -0.03(-0.12%) |
Dec 04, 2020 | 24.21 | 24.33 | 24.21 | 24.33 | 957 | +0.22(+0.91%) |
Dec 03, 2020 | 24.23 | 24.23 | 24.11 | 24.11 | 10,355 | -0.21(-0.86%) |
Dec 02, 2020 | 24.30 | 24.34 | 24.30 | 24.32 | 8,200 | +0.00(+0.00%) |