Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.39 | 23.44 | 23.31 | 23.38 | 60,954 | +0.06(+0.26%) |
Feb 25, 2021 | 23.43 | 23.45 | 23.32 | 23.32 | 132,905 | -0.11(-0.49%) |
Feb 24, 2021 | 23.45 | 23.48 | 23.43 | 23.43 | 75,340 | -0.03(-0.11%) |
Feb 23, 2021 | 23.43 | 23.49 | 23.30 | 23.46 | 238,511 | +0.04(+0.17%) |
Feb 22, 2021 | 23.45 | 23.48 | 23.42 | 23.42 | 28,421 | -0.06(-0.26%) |
Feb 19, 2021 | 23.51 | 23.51 | 23.46 | 23.48 | 82,426 | +0.03(+0.11%) |
Feb 18, 2021 | 23.48 | 23.50 | 23.43 | 23.46 | 82,700 | -0.01(-0.04%) |
Feb 17, 2021 | 23.43 | 23.52 | 23.42 | 23.47 | 71,470 | +0.02(+0.07%) |
Feb 16, 2021 | 23.49 | 23.50 | 23.45 | 23.45 | 42,508 | -0.01(-0.04%) |
Feb 12, 2021 | 23.48 | 23.50 | 23.46 | 23.46 | 59,251 | -0.04(-0.19%) |
Feb 11, 2021 | 23.51 | 23.51 | 23.47 | 23.50 | 134,970 | +0.02(+0.07%) |
Feb 10, 2021 | 23.51 | 23.51 | 23.47 | 23.48 | 65,551 | +0.02(+0.09%) |
Feb 09, 2021 | 23.52 | 23.52 | 23.43 | 23.46 | 217,270 | -0.01(-0.05%) |
Feb 08, 2021 | 23.53 | 23.53 | 23.48 | 23.48 | 33,790 | +0.00(+0.00%) |
Feb 05, 2021 | 23.48 | 23.52 | 23.45 | 23.48 | 30,139 | +0.03(+0.11%) |
Feb 04, 2021 | 23.44 | 23.46 | 23.28 | 23.45 | 49,332 | +0.04(+0.19%) |
Feb 03, 2021 | 23.39 | 23.46 | 23.35 | 23.40 | 46,098 | +0.02(+0.07%) |
Feb 02, 2021 | 23.45 | 23.45 | 23.38 | 23.39 | 37,844 | -0.04(-0.19%) |
Feb 01, 2021 | 23.42 | 23.43 | 23.40 | 23.43 | 53,377 | +0.04(+0.19%) |
Jan 29, 2021 | 23.44 | 23.44 | 23.36 | 23.39 | 46,464 | +0.02(+0.07%) |
Jan 28, 2021 | 23.39 | 23.47 | 23.32 | 23.37 | 117,243 | +0.02(+0.07%) |
Jan 27, 2021 | 23.36 | 23.40 | 23.30 | 23.35 | 66,406 | +0.00(+0.00%) |
Jan 26, 2021 | 23.38 | 23.44 | 23.26 | 23.35 | 63,227 | -0.03(-0.11%) |
Jan 25, 2021 | 23.38 | 23.42 | 23.36 | 23.38 | 34,977 | -0.01(-0.04%) |
Jan 22, 2021 | 23.41 | 23.41 | 23.36 | 23.39 | 32,422 | +0.00(+0.00%) |
Jan 21, 2021 | 23.38 | 23.45 | 23.33 | 23.39 | 83,878 | +0.07(+0.32%) |
Jan 20, 2021 | 23.42 | 23.42 | 23.31 | 23.31 | 150,948 | -0.03(-0.11%) |
Jan 19, 2021 | 23.39 | 23.39 | 23.31 | 23.34 | 107,499 | +0.00(+0.00%) |
Jan 15, 2021 | 23.37 | 23.38 | 23.30 | 23.34 | 35,577 | +0.06(+0.26%) |
Jan 14, 2021 | 23.34 | 23.35 | 23.25 | 23.28 | 99,992 | -0.04(-0.19%) |
Jan 13, 2021 | 23.32 | 23.33 | 23.30 | 23.32 | 115,173 | +0.01(+0.04%) |
Jan 12, 2021 | 23.28 | 23.35 | 23.28 | 23.31 | 71,855 | +0.03(+0.11%) |
Jan 11, 2021 | 23.32 | 23.33 | 23.29 | 23.29 | 22,168 | +0.04(+0.19%) |
Jan 08, 2021 | 23.31 | 23.37 | 23.24 | 23.24 | 117,941 | -0.08(-0.36%) |
Jan 07, 2021 | 23.31 | 23.35 | 23.31 | 23.33 | 37,085 | +0.02(+0.09%) |
Jan 06, 2021 | 23.30 | 23.36 | 23.30 | 23.31 | 39,572 | -0.03(-0.11%) |
Jan 05, 2021 | 23.35 | 23.39 | 23.32 | 23.33 | 32,388 | +0.02(+0.08%) |
Jan 04, 2021 | 23.32 | 23.36 | 23.31 | 23.31 | 108,246 | -0.01(-0.04%) |
Dec 31, 2020 | 23.32 | 23.32 | 23.32 | 51,232 | -0.01(-0.04%) | |
Dec 30, 2020 | 23.32 | 23.38 | 23.30 | 23.33 | 51,232 | +0.07(+0.30%) |
Dec 29, 2020 | 23.31 | 23.37 | 23.26 | 23.26 | 79,113 | -0.09(-0.37%) |
Dec 28, 2020 | 23.34 | 23.36 | 23.32 | 23.35 | 45,270 | +0.04(+0.19%) |
Dec 24, 2020 | 23.29 | 23.41 | 23.29 | 23.31 | 33,517 | +0.01(+0.04%) |
Dec 23, 2020 | 23.35 | 23.35 | 23.23 | 23.30 | 145,985 | +0.03(+0.15%) |
Dec 22, 2020 | 23.27 | 23.33 | 23.26 | 23.26 | 67,834 | -0.03(-0.11%) |
Dec 21, 2020 | 23.31 | 23.31 | 23.23 | 23.29 | 82,802 | +0.06(+0.26%) |
Dec 18, 2020 | 23.27 | 23.33 | 23.23 | 23.23 | 85,286 | -0.07(-0.30%) |
Dec 17, 2020 | 23.25 | 23.31 | 23.22 | 23.30 | 20,477 | +0.08(+0.34%) |
Dec 16, 2020 | 23.23 | 23.30 | 23.15 | 23.22 | 111,602 | -0.03(-0.15%) |
Dec 15, 2020 | 23.23 | 23.28 | 23.20 | 23.25 | 31,817 | +0.05(+0.23%) |
Dec 14, 2020 | 23.30 | 23.30 | 23.11 | 23.20 | 20,935 | -0.03(-0.15%) |
Dec 11, 2020 | 23.20 | 23.28 | 23.19 | 23.23 | 55,900 | +0.03(+0.15%) |
Dec 10, 2020 | 23.22 | 23.22 | 23.13 | 23.20 | 32,206 | +0.03(+0.15%) |
Dec 09, 2020 | 23.15 | 23.27 | 23.09 | 23.16 | 24,400 | -0.07(-0.28%) |
Dec 08, 2020 | 23.21 | 23.30 | 23.17 | 23.23 | 22,456 | +0.01(+0.04%) |
Dec 07, 2020 | 23.19 | 23.29 | 23.16 | 23.22 | 161,431 | -0.01(-0.06%) |
Dec 04, 2020 | 23.18 | 23.27 | 23.15 | 23.23 | 61,410 | +0.02(+0.07%) |
Dec 03, 2020 | 23.18 | 23.22 | 23.11 | 23.22 | 123,623 | +0.04(+0.19%) |
Dec 02, 2020 | 23.11 | 23.21 | 23.06 | 23.17 | 55,956 | +0.03(+0.15%) |