Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.97 | 25.65 | 24.70 | 25.65 | 5,922 | +0.39(+1.53%) |
Feb 25, 2021 | 25.17 | 25.32 | 25.07 | 25.26 | 3,672 | +0.07(+0.28%) |
Feb 24, 2021 | 25.22 | 25.25 | 25.19 | 25.19 | 1,229 | +0.47(+1.88%) |
Feb 23, 2021 | 24.68 | 24.82 | 24.60 | 24.73 | 3,899 | +0.14(+0.57%) |
Feb 22, 2021 | 24.85 | 25.23 | 24.59 | 24.59 | 13,584 | -0.32(-1.27%) |
Feb 19, 2021 | 24.57 | 25.12 | 24.57 | 24.90 | 4,783 | +0.40(+1.65%) |
Feb 18, 2021 | 24.60 | 24.79 | 24.41 | 24.50 | 5,853 | +0.13(+0.54%) |
Feb 17, 2021 | 24.28 | 24.57 | 24.22 | 24.37 | 3,363 | +0.15(+0.62%) |
Feb 16, 2021 | 24.52 | 24.52 | 24.02 | 24.22 | 8,439 | -0.33(-1.36%) |
Feb 12, 2021 | 24.47 | 24.62 | 24.41 | 24.55 | 7,516 | +0.17(+0.68%) |
Feb 11, 2021 | 24.07 | 24.77 | 24.07 | 24.38 | 5,497 | +0.32(+1.35%) |
Feb 10, 2021 | 24.15 | 24.57 | 23.80 | 24.06 | 7,000 | -0.17(-0.69%) |
Feb 09, 2021 | 24.98 | 24.98 | 24.15 | 24.23 | 7,537 | +0.33(+1.40%) |
Feb 08, 2021 | 24.13 | 24.13 | 23.82 | 23.89 | 4,244 | +0.16(+0.67%) |
Feb 05, 2021 | 25.88 | 25.88 | 23.73 | 23.73 | 16,285 | -1.22(-4.89%) |
Feb 04, 2021 | 25.24 | 25.38 | 24.88 | 24.95 | 4,933 | -0.11(-0.46%) |
Feb 03, 2021 | 25.11 | 25.35 | 23.59 | 25.07 | 17,691 | +1.07(+4.46%) |
Feb 02, 2021 | 23.98 | 24.16 | 23.34 | 24.00 | 14,110 | -0.21(-0.87%) |
Feb 01, 2021 | 24.00 | 24.45 | 23.88 | 24.21 | 5,014 | +0.28(+1.17%) |
Jan 29, 2021 | 24.94 | 25.02 | 23.93 | 23.93 | 15,488 | -0.20(-0.84%) |
Jan 28, 2021 | 24.85 | 25.02 | 24.13 | 24.13 | 5,696 | -0.37(-1.51%) |
Jan 27, 2021 | 24.69 | 25.17 | 24.37 | 24.50 | 23,206 | -0.40(-1.59%) |
Jan 26, 2021 | 25.23 | 25.26 | 24.89 | 24.89 | 10,026 | -0.17(-0.67%) |
Jan 25, 2021 | 24.86 | 25.31 | 24.81 | 25.06 | 8,203 | +0.05(+0.21%) |
Jan 22, 2021 | 24.59 | 25.46 | 24.15 | 25.01 | 19,019 | +0.90(+3.71%) |
Jan 21, 2021 | 24.91 | 24.91 | 24.03 | 24.11 | 9,232 | -0.65(-2.62%) |
Jan 20, 2021 | 25.45 | 25.45 | 24.68 | 24.76 | 9,705 | -0.44(-1.74%) |
Jan 19, 2021 | 25.07 | 25.31 | 24.73 | 25.20 | 7,816 | +0.18(+0.70%) |
Jan 15, 2021 | 25.06 | 25.11 | 25.02 | 25.02 | 5,580 | -0.35(-1.38%) |
Jan 14, 2021 | 25.07 | 25.47 | 25.01 | 25.38 | 11,477 | +0.11(+0.45%) |
Jan 13, 2021 | 25.50 | 25.50 | 25.26 | 25.26 | 2,381 | +0.01(+0.03%) |
Jan 12, 2021 | 25.24 | 25.47 | 24.94 | 25.25 | 9,752 | -0.03(-0.10%) |
Jan 11, 2021 | 24.77 | 25.43 | 24.77 | 25.28 | 3,953 | -0.19(-0.76%) |
Jan 08, 2021 | 25.53 | 25.96 | 25.29 | 25.47 | 7,744 | +0.21(+0.83%) |
Jan 07, 2021 | 25.02 | 25.43 | 25.02 | 25.26 | 7,157 | -0.05(-0.21%) |
Jan 06, 2021 | 25.03 | 25.31 | 24.96 | 25.31 | 5,852 | +0.47(+1.87%) |
Jan 05, 2021 | 24.85 | 24.87 | 24.54 | 24.85 | 3,933 | +0.02(+0.07%) |
Jan 04, 2021 | 24.86 | 25.07 | 24.38 | 24.83 | 15,556 | -0.27(-1.08%) |
Dec 31, 2020 | 25.10 | 25.10 | 25.10 | 8,040 | -0.09(-0.35%) | |
Dec 30, 2020 | 24.66 | 25.19 | 24.43 | 25.19 | 8,040 | +0.71(+2.91%) |
Dec 29, 2020 | 24.92 | 25.02 | 23.92 | 24.48 | 14,568 | -0.11(-0.44%) |
Dec 28, 2020 | 24.43 | 24.80 | 24.37 | 24.59 | 13,582 | +0.12(+0.48%) |
Dec 24, 2020 | 24.15 | 24.47 | 24.15 | 24.47 | 4,669 | +0.32(+1.35%) |
Dec 23, 2020 | 23.65 | 24.23 | 23.59 | 24.15 | 15,913 | +0.44(+1.85%) |
Dec 22, 2020 | 23.29 | 23.73 | 23.29 | 23.71 | 19,318 | +0.26(+1.11%) |
Dec 21, 2020 | 23.06 | 23.45 | 23.06 | 23.45 | 10,910 | +0.39(+1.70%) |
Dec 18, 2020 | 23.08 | 23.29 | 22.80 | 23.06 | 49,424 | -0.08(-0.34%) |
Dec 17, 2020 | 22.94 | 23.32 | 22.94 | 23.13 | 11,981 | +0.34(+1.49%) |
Dec 16, 2020 | 23.01 | 23.08 | 22.63 | 22.79 | 15,234 | -0.06(-0.27%) |
Dec 15, 2020 | 22.90 | 23.51 | 22.84 | 22.86 | 7,539 | -0.24(-1.05%) |
Dec 14, 2020 | 23.10 | 23.10 | 23.08 | 23.10 | 970 | +0.22(+0.95%) |
Dec 11, 2020 | 23.10 | 23.10 | 22.88 | 22.88 | 4,827 | -0.23(-1.02%) |
Dec 10, 2020 | 23.12 | 23.36 | 23.07 | 23.12 | 8,036 | +0.04(+0.19%) |
Dec 09, 2020 | 23.53 | 23.59 | 23.05 | 23.07 | 20,234 | -0.33(-1.41%) |
Dec 08, 2020 | 23.33 | 23.52 | 23.32 | 23.40 | 8,526 | -0.22(-0.92%) |
Dec 07, 2020 | 23.13 | 24.07 | 23.13 | 23.62 | 8,011 | +0.05(+0.22%) |
Dec 04, 2020 | 23.44 | 23.93 | 23.44 | 23.57 | 6,206 | +0.17(+0.74%) |
Dec 03, 2020 | 23.66 | 23.79 | 23.27 | 23.39 | 17,372 | -0.36(-1.50%) |
Dec 02, 2020 | 23.66 | 23.90 | 23.32 | 23.75 | 23,756 | +0.10(+0.44%) |