Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.73 | 22.85 | 22.73 | 22.85 | 1,446,328 | +0.17(+0.74%) |
Feb 25, 2021 | 22.54 | 22.68 | 22.52 | 22.68 | 1,020,883 | +0.07(+0.33%) |
Feb 24, 2021 | 22.68 | 22.72 | 22.61 | 22.61 | 980,509 | -0.04(-0.16%) |
Feb 23, 2021 | 22.64 | 22.67 | 22.61 | 22.64 | 473,889 | +0.02(+0.08%) |
Feb 22, 2021 | 22.64 | 22.67 | 22.60 | 22.62 | 758,518 | -0.07(-0.29%) |
Feb 19, 2021 | 22.69 | 22.72 | 22.66 | 22.69 | 1,248,326 | -0.06(-0.25%) |
Feb 18, 2021 | 22.76 | 22.81 | 22.74 | 22.75 | 628,156 | -0.07(-0.33%) |
Feb 17, 2021 | 22.84 | 22.87 | 22.82 | 22.82 | 1,006,582 | +0.09(+0.41%) |
Feb 16, 2021 | 22.74 | 22.76 | 22.71 | 22.73 | 1,188,576 | +0.00(+0.00%) |
Feb 12, 2021 | 22.77 | 22.78 | 22.70 | 22.73 | 538,523 | +0.02(+0.08%) |
Feb 11, 2021 | 22.69 | 22.73 | 22.68 | 22.71 | 275,769 | -0.01(-0.04%) |
Feb 10, 2021 | 22.69 | 22.72 | 22.68 | 22.72 | 701,892 | -0.01(-0.04%) |
Feb 09, 2021 | 22.75 | 22.77 | 22.71 | 22.73 | 2,153,318 | -0.12(-0.53%) |
Feb 08, 2021 | 22.87 | 22.88 | 22.83 | 22.85 | 1,859,273 | -0.01(-0.04%) |
Feb 05, 2021 | 22.91 | 22.92 | 22.86 | 22.86 | 1,505,031 | -0.13(-0.57%) |
Feb 04, 2021 | 22.95 | 23.01 | 22.95 | 22.99 | 1,494,303 | +0.10(+0.45%) |
Feb 03, 2021 | 22.90 | 22.93 | 22.89 | 22.89 | 1,778,200 | -0.01(-0.04%) |
Feb 02, 2021 | 22.89 | 22.93 | 22.88 | 22.89 | 1,565,912 | +0.03(+0.12%) |
Feb 01, 2021 | 22.81 | 22.88 | 22.80 | 22.87 | 2,342,707 | +0.11(+0.49%) |
Jan 29, 2021 | 22.71 | 22.76 | 22.71 | 22.75 | 940,001 | +0.03(+0.12%) |
Jan 28, 2021 | 22.75 | 22.75 | 22.71 | 22.73 | 712,194 | -0.06(-0.25%) |
Jan 27, 2021 | 22.75 | 22.83 | 22.73 | 22.78 | 1,053,676 | +0.14(+0.62%) |
Jan 26, 2021 | 22.67 | 22.69 | 22.63 | 22.64 | 920,078 | -0.07(-0.29%) |
Jan 25, 2021 | 22.69 | 22.75 | 22.68 | 22.71 | 623,098 | +0.03(+0.12%) |
Jan 22, 2021 | 22.69 | 22.69 | 22.64 | 22.68 | 909,093 | +0.05(+0.21%) |
Jan 21, 2021 | 22.67 | 22.69 | 22.62 | 22.63 | 862,803 | -0.10(-0.45%) |
Jan 20, 2021 | 22.76 | 22.79 | 22.72 | 22.74 | 524,453 | -0.01(-0.04%) |
Jan 19, 2021 | 22.73 | 22.76 | 22.72 | 22.75 | 1,510,692 | -0.07(-0.29%) |
Jan 15, 2021 | 22.75 | 22.81 | 22.75 | 22.81 | 1,263,673 | +0.15(+0.66%) |
Jan 14, 2021 | 22.75 | 22.75 | 22.63 | 22.66 | 659,229 | -0.05(-0.21%) |
Jan 13, 2021 | 22.70 | 22.73 | 22.66 | 22.71 | 1,026,479 | +0.07(+0.33%) |
Jan 12, 2021 | 22.75 | 22.75 | 22.61 | 22.63 | 1,460,049 | -0.12(-0.53%) |
Jan 11, 2021 | 22.77 | 22.80 | 22.71 | 22.75 | 1,550,960 | +0.14(+0.62%) |
Jan 08, 2021 | 22.54 | 22.68 | 22.53 | 22.61 | 1,800,371 | +0.04(+0.17%) |
Jan 07, 2021 | 22.56 | 22.61 | 22.56 | 22.58 | 1,092,575 | +0.13(+0.58%) |
Jan 06, 2021 | 22.53 | 22.57 | 22.45 | 22.45 | 1,119,123 | -0.03(-0.12%) |
Jan 05, 2021 | 22.55 | 22.57 | 22.47 | 22.48 | 770,735 | -0.13(-0.58%) |
Jan 04, 2021 | 22.48 | 22.61 | 22.48 | 22.61 | 1,419,027 | +0.02(+0.08%) |
Dec 31, 2020 | 22.59 | 22.59 | 22.59 | 1,569,443 | +0.07(+0.29%) | |
Dec 30, 2020 | 22.55 | 22.56 | 22.51 | 22.52 | 1,569,443 | -0.09(-0.41%) |
Dec 29, 2020 | 22.61 | 22.63 | 22.57 | 22.61 | 1,550,467 | -0.07(-0.33%) |
Dec 28, 2020 | 22.65 | 22.71 | 22.62 | 22.69 | 1,111,950 | +0.00(+0.00%) |
Dec 24, 2020 | 22.67 | 22.70 | 22.67 | 22.69 | 301,027 | +0.02(+0.08%) |
Dec 23, 2020 | 22.67 | 22.72 | 22.64 | 22.67 | 814,166 | -0.10(-0.45%) |
Dec 22, 2020 | 22.68 | 22.78 | 22.68 | 22.77 | 1,379,935 | +0.12(+0.54%) |
Dec 21, 2020 | 22.71 | 22.72 | 22.61 | 22.65 | 664,216 | +0.05(+0.21%) |
Dec 18, 2020 | 22.61 | 22.64 | 22.60 | 22.61 | 964,147 | +0.03(+0.12%) |
Dec 17, 2020 | 22.57 | 22.59 | 22.54 | 22.58 | 989,129 | -0.12(-0.53%) |
Dec 16, 2020 | 22.67 | 22.79 | 22.66 | 22.70 | 804,624 | -0.03(-0.12%) |
Dec 15, 2020 | 22.75 | 22.78 | 22.72 | 22.73 | 916,417 | -0.07(-0.33%) |
Dec 14, 2020 | 22.75 | 22.83 | 22.74 | 22.80 | 488,693 | -0.07(-0.29%) |
Dec 11, 2020 | 22.85 | 22.88 | 22.84 | 22.87 | 1,092,178 | +0.06(+0.25%) |
Dec 10, 2020 | 22.88 | 22.88 | 22.78 | 22.81 | 653,254 | -0.07(-0.29%) |
Dec 09, 2020 | 22.84 | 22.92 | 22.82 | 22.88 | 556,631 | +0.01(+0.04%) |
Dec 08, 2020 | 22.82 | 22.88 | 22.82 | 22.87 | 657,052 | +0.03(+0.12%) |
Dec 07, 2020 | 22.81 | 22.85 | 22.77 | 22.84 | 962,500 | +0.04(+0.16%) |
Dec 04, 2020 | 22.75 | 22.83 | 22.74 | 22.80 | 1,968,539 | +0.03(+0.12%) |
Dec 03, 2020 | 22.77 | 22.82 | 22.75 | 22.77 | 1,076,430 | -0.12(-0.53%) |
Dec 02, 2020 | 22.95 | 22.96 | 22.89 | 22.89 | 1,207,591 | -0.03(-0.12%) |