Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.84 | 24.84 | 24.58 | 24.65 | 8,902 | -0.35(-1.42%) |
Feb 25, 2021 | 25.33 | 25.36 | 25.00 | 25.00 | 4,463 | -0.35(-1.40%) |
Feb 24, 2021 | 25.22 | 25.38 | 25.05 | 25.36 | 2,622 | +0.06(+0.23%) |
Feb 23, 2021 | 25.28 | 25.35 | 25.22 | 25.30 | 2,981 | +0.01(+0.03%) |
Feb 22, 2021 | 25.32 | 25.41 | 25.29 | 25.29 | 2,287 | -0.11(-0.44%) |
Feb 19, 2021 | 25.53 | 25.53 | 25.39 | 25.40 | 4,725 | +0.13(+0.53%) |
Feb 18, 2021 | 25.28 | 25.37 | 25.20 | 25.27 | 10,792 | -0.15(-0.61%) |
Feb 17, 2021 | 25.45 | 25.45 | 25.32 | 25.42 | 9,253 | -0.17(-0.68%) |
Feb 16, 2021 | 25.67 | 25.71 | 25.57 | 25.60 | 13,328 | +0.13(+0.50%) |
Feb 12, 2021 | 25.38 | 25.55 | 25.37 | 25.47 | 8,682 | +0.05(+0.21%) |
Feb 11, 2021 | 25.37 | 25.46 | 25.32 | 25.41 | 8,496 | +0.25(+0.98%) |
Feb 10, 2021 | 25.43 | 25.43 | 25.17 | 25.17 | 8,587 | -0.07(-0.28%) |
Feb 09, 2021 | 25.17 | 25.35 | 25.17 | 25.24 | 8,913 | +0.13(+0.51%) |
Feb 08, 2021 | 25.17 | 25.26 | 25.11 | 25.11 | 8,432 | +0.10(+0.40%) |
Feb 05, 2021 | 25.04 | 25.08 | 24.98 | 25.01 | 14,445 | +0.14(+0.58%) |
Feb 04, 2021 | 24.85 | 24.93 | 24.78 | 24.87 | 6,536 | -0.07(-0.28%) |
Feb 03, 2021 | 24.97 | 24.97 | 24.84 | 24.94 | 10,740 | +0.03(+0.10%) |
Feb 02, 2021 | 24.79 | 24.98 | 24.73 | 24.91 | 13,101 | +0.27(+1.10%) |
Feb 01, 2021 | 24.63 | 24.78 | 24.59 | 24.64 | 5,630 | +0.32(+1.30%) |
Jan 29, 2021 | 24.60 | 24.60 | 24.28 | 24.32 | 17,091 | -0.51(-2.05%) |
Jan 28, 2021 | 24.89 | 24.98 | 24.83 | 24.83 | 3,853 | +0.14(+0.55%) |
Jan 27, 2021 | 24.81 | 24.93 | 24.61 | 24.69 | 22,768 | -0.54(-2.16%) |
Jan 26, 2021 | 25.26 | 25.31 | 25.15 | 25.24 | 5,516 | +0.05(+0.18%) |
Jan 25, 2021 | 25.11 | 25.19 | 25.00 | 25.19 | 9,980 | +0.00(+0.00%) |
Jan 22, 2021 | 25.12 | 25.26 | 25.12 | 25.19 | 18,745 | -0.21(-0.82%) |
Jan 21, 2021 | 25.38 | 25.46 | 25.27 | 25.40 | 175,909 | +0.08(+0.32%) |
Jan 20, 2021 | 25.27 | 25.38 | 25.22 | 25.32 | 24,580 | +0.20(+0.79%) |
Jan 19, 2021 | 25.19 | 25.19 | 25.07 | 25.12 | 9,508 | +0.13(+0.51%) |
Jan 15, 2021 | 25.09 | 25.12 | 24.89 | 24.99 | 253,510 | -0.42(-1.64%) |
Jan 14, 2021 | 25.36 | 25.48 | 25.36 | 25.41 | 5,867 | +0.15(+0.61%) |
Jan 13, 2021 | 25.30 | 25.36 | 25.21 | 25.26 | 5,671 | -0.02(-0.07%) |
Jan 12, 2021 | 25.15 | 25.30 | 25.09 | 25.27 | 8,619 | +0.09(+0.35%) |
Jan 11, 2021 | 25.17 | 25.31 | 25.13 | 25.19 | 60,246 | -0.38(-1.50%) |
Jan 08, 2021 | 25.58 | 25.58 | 25.39 | 25.57 | 4,631 | +0.25(+1.00%) |
Jan 07, 2021 | 25.29 | 25.41 | 25.26 | 25.32 | 11,153 | +0.09(+0.36%) |
Jan 06, 2021 | 25.07 | 25.31 | 25.07 | 25.23 | 5,728 | +0.20(+0.81%) |
Jan 05, 2021 | 24.84 | 25.07 | 24.84 | 25.02 | 9,025 | +0.26(+1.06%) |
Jan 04, 2021 | 24.85 | 24.85 | 24.64 | 24.76 | 4,083 | +0.27(+1.11%) |
Dec 31, 2020 | 24.49 | 24.49 | 24.49 | 6,285 | -0.23(-0.91%) | |
Dec 30, 2020 | 24.86 | 24.87 | 24.72 | 24.72 | 6,285 | +0.02(+0.07%) |
Dec 29, 2020 | 24.68 | 24.76 | 24.68 | 24.70 | 4,854 | +0.22(+0.90%) |
Dec 28, 2020 | 24.62 | 24.62 | 24.47 | 24.48 | 6,261 | +0.15(+0.62%) |
Dec 24, 2020 | 24.27 | 24.35 | 24.27 | 24.33 | 661 | -0.02(-0.10%) |
Dec 23, 2020 | 24.25 | 24.38 | 24.23 | 24.35 | 5,836 | +0.26(+1.10%) |
Dec 22, 2020 | 24.07 | 24.09 | 24.03 | 24.09 | 3,001 | -0.11(-0.45%) |
Dec 21, 2020 | 23.92 | 24.23 | 23.87 | 24.20 | 12,962 | -0.15(-0.63%) |
Dec 18, 2020 | 24.40 | 24.49 | 24.35 | 24.35 | 7,057 | -0.12(-0.48%) |
Dec 17, 2020 | 24.57 | 24.58 | 24.47 | 24.47 | 6,447 | +0.15(+0.60%) |
Dec 16, 2020 | 24.29 | 24.39 | 24.28 | 24.32 | 30,279 | +0.05(+0.22%) |
Dec 15, 2020 | 24.19 | 24.32 | 24.07 | 24.27 | 15,246 | +0.21(+0.86%) |
Dec 14, 2020 | 24.14 | 24.15 | 24.06 | 24.06 | 5,413 | +0.07(+0.29%) |
Dec 11, 2020 | 24.03 | 24.03 | 23.87 | 23.99 | 11,712 | -0.08(-0.32%) |
Dec 10, 2020 | 23.87 | 24.11 | 23.62 | 24.07 | 25,771 | +0.04(+0.16%) |
Dec 09, 2020 | 24.14 | 24.14 | 23.96 | 24.03 | 7,125 | +0.06(+0.24%) |
Dec 08, 2020 | 23.90 | 24.04 | 23.79 | 23.97 | 434,064 | -0.01(-0.04%) |
Dec 07, 2020 | 24.05 | 24.08 | 23.98 | 23.98 | 6,779 | -0.07(-0.30%) |
Dec 04, 2020 | 24.07 | 24.14 | 24.02 | 24.06 | 178,445 | +0.14(+0.58%) |
Dec 03, 2020 | 23.95 | 24.06 | 23.92 | 23.92 | 10,382 | +0.01(+0.05%) |
Dec 02, 2020 | 23.88 | 23.91 | 23.87 | 23.91 | 10,034 | -0.02(-0.10%) |