Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.97 | 24.06 | 23.73 | 23.88 | 4,503 | -0.31(-1.27%) |
Jan 28, 2021 | 24.03 | 24.30 | 24.02 | 24.19 | 13,934 | +0.22(+0.92%) |
Jan 27, 2021 | 24.05 | 24.05 | 23.89 | 23.97 | 6,640 | -0.08(-0.32%) |
Jan 26, 2021 | 24.02 | 24.10 | 24.02 | 24.04 | 1,967 | +0.01(+0.06%) |
Jan 25, 2021 | 23.98 | 24.10 | 23.90 | 24.03 | 4,627 | +0.09(+0.36%) |
Jan 22, 2021 | 24.09 | 24.09 | 23.92 | 23.94 | 2,877 | -0.14(-0.58%) |
Jan 21, 2021 | 24.14 | 24.16 | 23.96 | 24.08 | 3,778 | +0.08(+0.34%) |
Jan 20, 2021 | 23.98 | 24.09 | 23.91 | 24.00 | 6,846 | +0.00(+0.02%) |
Jan 19, 2021 | 24.20 | 24.20 | 24.00 | 24.00 | 4,269 | -0.20(-0.83%) |
Jan 15, 2021 | 24.11 | 24.33 | 24.11 | 24.20 | 3,752 | -0.06(-0.26%) |
Jan 14, 2021 | 24.45 | 24.45 | 24.22 | 24.26 | 5,159 | -0.17(-0.70%) |
Jan 13, 2021 | 24.35 | 24.43 | 24.35 | 24.43 | 2,093 | +0.16(+0.68%) |
Jan 12, 2021 | 24.22 | 24.39 | 24.22 | 24.27 | 5,757 | +0.05(+0.20%) |
Jan 11, 2021 | 24.17 | 24.26 | 24.12 | 24.22 | 4,424 | +0.00(+0.00%) |
Jan 08, 2021 | 24.26 | 24.37 | 24.15 | 24.22 | 7,004 | +0.26(+1.10%) |
Jan 07, 2021 | 23.97 | 23.98 | 23.86 | 23.96 | 48,414 | +0.17(+0.71%) |
Jan 06, 2021 | 24.03 | 24.22 | 23.78 | 23.79 | 73,200 | -0.11(-0.47%) |
Jan 05, 2021 | 23.90 | 23.90 | 23.78 | 23.90 | 10,419 | +0.10(+0.40%) |
Jan 04, 2021 | 23.87 | 23.90 | 23.75 | 23.81 | 19,495 | +0.75(+3.24%) |
Dec 31, 2020 | 23.06 | 23.06 | 23.06 | 4,172 | +0.00(+0.02%) | |
Dec 30, 2020 | 23.16 | 23.17 | 22.95 | 23.06 | 4,172 | +0.16(+0.70%) |
Dec 29, 2020 | 22.94 | 22.96 | 22.78 | 22.90 | 28,487 | -0.22(-0.95%) |
Dec 28, 2020 | 23.19 | 23.24 | 22.99 | 23.12 | 9,281 | +0.08(+0.34%) |
Dec 24, 2020 | 23.03 | 23.22 | 23.03 | 23.04 | 2,670 | +0.05(+0.20%) |
Dec 23, 2020 | 23.06 | 23.10 | 22.99 | 22.99 | 1,589 | +0.25(+1.10%) |
Dec 22, 2020 | 22.91 | 22.91 | 22.69 | 22.74 | 4,041 | -0.31(-1.33%) |
Dec 21, 2020 | 22.90 | 23.05 | 22.90 | 23.05 | 4,700 | -0.07(-0.31%) |
Dec 18, 2020 | 23.47 | 23.47 | 22.95 | 23.12 | 9,664 | -0.34(-1.44%) |
Dec 17, 2020 | 23.34 | 23.48 | 23.33 | 23.46 | 6,330 | +0.27(+1.17%) |
Dec 16, 2020 | 23.04 | 23.31 | 23.04 | 23.19 | 2,968 | +0.15(+0.63%) |
Dec 15, 2020 | 23.08 | 23.10 | 23.00 | 23.04 | 6,667 | -0.05(-0.22%) |
Dec 14, 2020 | 23.03 | 23.22 | 23.02 | 23.09 | 4,227 | +0.47(+2.06%) |
Dec 11, 2020 | 22.56 | 22.62 | 22.56 | 22.62 | 3,179 | +0.16(+0.70%) |
Dec 10, 2020 | 22.49 | 22.49 | 22.47 | 22.47 | 4,378 | +0.10(+0.44%) |
Dec 09, 2020 | 22.40 | 22.50 | 22.34 | 22.37 | 5,975 | -0.03(-0.15%) |
Dec 08, 2020 | 22.37 | 22.44 | 22.37 | 22.40 | 4,509 | +0.02(+0.11%) |
Dec 07, 2020 | 22.38 | 22.51 | 22.38 | 22.38 | 4,572 | -0.12(-0.53%) |
Dec 04, 2020 | 22.61 | 22.69 | 22.45 | 22.50 | 14,878 | +0.20(+0.89%) |
Dec 03, 2020 | 22.43 | 22.50 | 22.30 | 22.30 | 50,349 | -0.27(-1.18%) |
Dec 02, 2020 | 22.41 | 22.65 | 22.41 | 22.57 | 17,334 | +0.17(+0.77%) |
Dec 01, 2020 | 22.28 | 22.40 | 22.28 | 22.40 | 1,904 | +0.30(+1.35%) |
Nov 30, 2020 | 22.03 | 22.21 | 21.96 | 22.10 | 12,160 | +0.10(+0.45%) |
Nov 27, 2020 | 21.96 | 22.10 | 21.89 | 22.00 | 3,179 | +0.22(+1.00%) |
Nov 25, 2020 | 21.76 | 21.78 | 21.76 | 21.78 | 2,924 | +0.20(+0.91%) |
Nov 24, 2020 | 21.31 | 21.69 | 21.31 | 21.59 | 16,694 | +0.44(+2.08%) |
Nov 23, 2020 | 21.33 | 21.33 | 21.02 | 21.15 | 4,346 | -0.46(-2.15%) |
Nov 20, 2020 | 21.56 | 21.61 | 21.26 | 21.61 | 15,641 | +0.07(+0.33%) |
Nov 19, 2020 | 21.59 | 21.59 | 21.54 | 21.54 | 1,524 | -0.19(-0.87%) |
Nov 18, 2020 | 21.85 | 21.87 | 21.73 | 21.73 | 3,963 | -0.26(-1.20%) |
Nov 17, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 362 | +0.05(+0.23%) |
Nov 16, 2020 | 22.15 | 22.15 | 21.89 | 21.94 | 12,730 | +0.14(+0.65%) |
Nov 13, 2020 | 21.78 | 22.00 | 21.78 | 21.80 | 2,924 | -0.14(-0.64%) |
Nov 12, 2020 | 22.10 | 22.10 | 21.88 | 21.94 | 3,484 | -0.47(-2.11%) |
Nov 11, 2020 | 22.21 | 22.41 | 22.21 | 22.41 | 7,162 | +0.12(+0.53%) |
Nov 10, 2020 | 22.12 | 22.32 | 22.07 | 22.29 | 18,913 | +0.18(+0.82%) |
Nov 09, 2020 | 22.20 | 22.20 | 22.04 | 22.11 | 21,211 | +0.17(+0.76%) |
Nov 06, 2020 | 21.99 | 22.04 | 21.94 | 21.94 | 4,323 | -0.11(-0.51%) |
Nov 05, 2020 | 22.05 | 22.06 | 21.98 | 22.06 | 5,951 | +0.38(+1.77%) |
Nov 04, 2020 | 21.38 | 21.81 | 21.38 | 21.67 | 17,140 | -0.05(-0.25%) |
Nov 03, 2020 | 21.49 | 21.75 | 21.49 | 21.73 | 11,213 | +0.85(+4.09%) |