Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.57 | 24.58 | 24.33 | 24.44 | 39,100 | -0.22(-0.89%) |
Feb 25, 2021 | 25.09 | 25.21 | 24.64 | 24.66 | 28,173 | -0.43(-1.73%) |
Feb 24, 2021 | 24.91 | 25.09 | 24.84 | 25.09 | 22,467 | -0.17(-0.65%) |
Feb 23, 2021 | 24.85 | 25.28 | 24.81 | 25.26 | 32,774 | +0.14(+0.56%) |
Feb 22, 2021 | 25.27 | 25.36 | 25.12 | 25.12 | 15,422 | -0.52(-2.03%) |
Feb 19, 2021 | 25.61 | 25.74 | 25.54 | 25.64 | 11,900 | +0.18(+0.71%) |
Feb 18, 2021 | 25.38 | 25.47 | 25.27 | 25.46 | 26,160 | -0.33(-1.28%) |
Feb 17, 2021 | 25.83 | 25.85 | 25.65 | 25.79 | 22,709 | -0.05(-0.19%) |
Feb 16, 2021 | 25.88 | 25.89 | 25.74 | 25.84 | 15,453 | +0.05(+0.19%) |
Feb 12, 2021 | 25.58 | 25.84 | 25.58 | 25.79 | 9,300 | +0.16(+0.62%) |
Feb 11, 2021 | 25.57 | 25.76 | 25.54 | 25.63 | 17,396 | +0.30(+1.18%) |
Feb 10, 2021 | 25.47 | 25.49 | 25.25 | 25.33 | 26,831 | +0.07(+0.28%) |
Feb 09, 2021 | 24.91 | 25.26 | 24.91 | 25.26 | 13,376 | +0.32(+1.28%) |
Feb 08, 2021 | 25.01 | 25.08 | 24.91 | 24.94 | 21,106 | +0.07(+0.28%) |
Feb 05, 2021 | 24.81 | 24.96 | 24.81 | 24.87 | 13,700 | +0.15(+0.61%) |
Feb 04, 2021 | 24.56 | 24.74 | 24.54 | 24.72 | 35,426 | +0.09(+0.37%) |
Feb 03, 2021 | 24.65 | 24.69 | 24.55 | 24.63 | 44,940 | +0.15(+0.61%) |
Feb 02, 2021 | 24.44 | 24.52 | 24.39 | 24.48 | 34,590 | +0.23(+0.95%) |
Feb 01, 2021 | 24.08 | 24.25 | 24.00 | 24.25 | 17,491 | +0.50(+2.11%) |
Jan 29, 2021 | 23.97 | 24.00 | 23.69 | 23.75 | 73,300 | -0.45(-1.86%) |
Jan 28, 2021 | 24.05 | 24.25 | 24.00 | 24.20 | 25,468 | +0.15(+0.62%) |
Jan 27, 2021 | 24.15 | 24.29 | 24.03 | 24.05 | 42,566 | -0.64(-2.58%) |
Jan 26, 2021 | 24.81 | 24.81 | 24.64 | 24.69 | 31,865 | -0.24(-0.98%) |
Jan 25, 2021 | 24.89 | 24.98 | 24.64 | 24.93 | 195,805 | +0.18(+0.73%) |
Jan 22, 2021 | 24.73 | 24.77 | 24.68 | 24.75 | 31,400 | -0.25(-1.00%) |
Jan 21, 2021 | 24.88 | 25.03 | 24.79 | 25.00 | 36,561 | +0.13(+0.52%) |
Jan 20, 2021 | 24.86 | 24.88 | 24.74 | 24.87 | 92,904 | +0.30(+1.24%) |
Jan 19, 2021 | 24.61 | 24.63 | 24.47 | 24.57 | 80,938 | +0.39(+1.59%) |
Jan 15, 2021 | 24.30 | 24.31 | 24.09 | 24.18 | 15,200 | -0.15(-0.62%) |
Jan 14, 2021 | 24.34 | 24.42 | 24.29 | 24.33 | 70,265 | +0.22(+0.91%) |
Jan 13, 2021 | 24.00 | 24.22 | 23.94 | 24.11 | 30,320 | +0.06(+0.25%) |
Jan 12, 2021 | 24.00 | 24.10 | 24.00 | 24.05 | 76,306 | +0.15(+0.63%) |
Jan 11, 2021 | 23.87 | 24.00 | 23.76 | 23.90 | 47,590 | -0.33(-1.36%) |
Jan 08, 2021 | 23.99 | 24.34 | 23.99 | 24.23 | 79,300 | +0.46(+1.94%) |
Jan 07, 2021 | 23.68 | 23.77 | 23.61 | 23.77 | 290,778 | +0.19(+0.81%) |
Jan 06, 2021 | 23.65 | 23.88 | 23.58 | 23.58 | 49,862 | -0.13(-0.55%) |
Jan 05, 2021 | 23.42 | 23.76 | 23.42 | 23.71 | 20,563 | +0.49(+2.11%) |
Jan 04, 2021 | 23.47 | 23.62 | 23.11 | 23.22 | 86,978 | -0.07(-0.32%) |
Dec 31, 2020 | 23.29 | 23.29 | 23.29 | 39,385 | -0.12(-0.50%) | |
Dec 30, 2020 | 23.32 | 23.46 | 23.26 | 23.41 | 39,385 | +0.36(+1.56%) |
Dec 29, 2020 | 23.03 | 23.07 | 22.92 | 23.05 | 28,524 | +0.29(+1.29%) |
Dec 28, 2020 | 22.79 | 22.85 | 22.76 | 22.76 | 13,160 | -0.06(-0.26%) |
Dec 24, 2020 | 22.80 | 22.89 | 22.74 | 22.82 | 12,735 | -0.30(-1.29%) |
Dec 23, 2020 | 22.98 | 23.11 | 22.98 | 23.11 | 24,616 | +0.38(+1.67%) |
Dec 22, 2020 | 22.74 | 22.75 | 22.64 | 22.74 | 24,307 | -0.04(-0.17%) |
Dec 21, 2020 | 22.65 | 22.90 | 22.64 | 22.78 | 18,746 | -0.10(-0.42%) |
Dec 18, 2020 | 22.95 | 22.95 | 22.84 | 22.87 | 18,752 | -0.03(-0.15%) |
Dec 17, 2020 | 22.99 | 23.00 | 22.89 | 22.91 | 28,208 | +0.12(+0.53%) |
Dec 16, 2020 | 22.77 | 22.87 | 22.77 | 22.79 | 17,555 | +0.08(+0.35%) |
Dec 15, 2020 | 22.67 | 22.73 | 22.63 | 22.71 | 25,898 | +0.06(+0.26%) |
Dec 14, 2020 | 22.77 | 22.77 | 22.65 | 22.65 | 11,674 | -0.03(-0.15%) |
Dec 11, 2020 | 22.68 | 22.79 | 22.65 | 22.68 | 16,145 | -0.08(-0.37%) |
Dec 10, 2020 | 22.64 | 22.82 | 22.64 | 22.77 | 71,944 | +0.10(+0.44%) |
Dec 09, 2020 | 22.79 | 22.83 | 22.63 | 22.67 | 21,288 | +0.01(+0.04%) |
Dec 08, 2020 | 22.72 | 22.72 | 22.62 | 22.66 | 22,435 | -0.01(-0.04%) |
Dec 07, 2020 | 22.72 | 22.75 | 22.61 | 22.67 | 81,389 | -0.10(-0.44%) |
Dec 04, 2020 | 22.85 | 22.85 | 22.74 | 22.77 | 12,735 | +0.10(+0.44%) |
Dec 03, 2020 | 22.70 | 22.78 | 22.67 | 22.67 | 26,383 | +0.05(+0.22%) |
Dec 02, 2020 | 22.58 | 22.65 | 22.53 | 22.62 | 22,431 | -0.15(-0.66%) |