Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.43 | 25.62 | 24.18 | 24.26 | 805,966 | -1.26(-4.92%) |
Jan 28, 2021 | 26.13 | 26.45 | 25.34 | 25.51 | 483,756 | -0.27(-1.06%) |
Jan 27, 2021 | 26.25 | 26.44 | 25.15 | 25.79 | 606,778 | -1.13(-4.21%) |
Jan 26, 2021 | 27.12 | 27.35 | 26.60 | 26.92 | 347,906 | -0.03(-0.11%) |
Jan 25, 2021 | 26.55 | 27.20 | 26.24 | 26.95 | 376,805 | +0.14(+0.53%) |
Jan 22, 2021 | 26.74 | 27.14 | 26.47 | 26.80 | 503,901 | -0.24(-0.87%) |
Jan 21, 2021 | 27.10 | 27.52 | 26.85 | 27.04 | 392,812 | +0.03(+0.10%) |
Jan 20, 2021 | 27.03 | 27.27 | 26.64 | 27.01 | 597,951 | +0.04(+0.14%) |
Jan 19, 2021 | 27.38 | 27.84 | 26.79 | 26.97 | 621,012 | +0.06(+0.21%) |
Jan 15, 2021 | 27.16 | 27.47 | 26.85 | 26.92 | 481,333 | -0.60(-2.19%) |
Jan 14, 2021 | 27.52 | 28.16 | 27.43 | 27.52 | 389,694 | +0.09(+0.34%) |
Jan 13, 2021 | 27.59 | 27.86 | 27.15 | 27.43 | 545,854 | -0.16(-0.58%) |
Jan 12, 2021 | 28.29 | 28.36 | 27.57 | 27.59 | 550,107 | -0.79(-2.79%) |
Jan 11, 2021 | 28.48 | 29.13 | 28.13 | 28.38 | 424,782 | -0.49(-1.70%) |
Jan 08, 2021 | 29.15 | 29.54 | 28.25 | 28.87 | 1,231,463 | -0.22(-0.75%) |
Jan 07, 2021 | 28.70 | 29.26 | 28.50 | 29.09 | 560,839 | +0.51(+1.78%) |
Jan 06, 2021 | 27.99 | 29.26 | 27.65 | 28.58 | 1,650,154 | +1.04(+3.77%) |
Jan 05, 2021 | 26.43 | 28.00 | 26.32 | 27.54 | 761,186 | +1.27(+4.85%) |
Jan 04, 2021 | 26.36 | 26.36 | 25.53 | 26.27 | 704,129 | +0.16(+0.61%) |
Dec 31, 2020 | 26.11 | 26.11 | 26.11 | 247,196 | +0.22(+0.84%) | |
Dec 30, 2020 | 25.77 | 26.17 | 25.58 | 25.89 | 247,196 | +0.23(+0.88%) |
Dec 29, 2020 | 25.93 | 26.22 | 25.33 | 25.66 | 281,136 | -0.21(-0.80%) |
Dec 28, 2020 | 25.67 | 26.15 | 25.61 | 25.87 | 328,099 | +0.42(+1.67%) |
Dec 24, 2020 | 25.76 | 25.78 | 25.29 | 25.45 | 134,133 | -0.07(-0.26%) |
Dec 23, 2020 | 25.43 | 25.73 | 25.19 | 25.51 | 265,041 | +0.39(+1.54%) |
Dec 22, 2020 | 24.80 | 25.31 | 24.63 | 25.12 | 236,701 | +0.36(+1.45%) |
Dec 21, 2020 | 24.86 | 25.08 | 24.20 | 24.77 | 498,169 | -0.70(-2.74%) |
Dec 18, 2020 | 25.49 | 26.01 | 25.29 | 25.46 | 1,233,794 | +0.08(+0.30%) |
Dec 17, 2020 | 24.93 | 25.48 | 24.88 | 25.39 | 345,313 | +0.70(+2.83%) |
Dec 16, 2020 | 24.61 | 24.80 | 24.16 | 24.69 | 309,584 | +0.16(+0.65%) |
Dec 15, 2020 | 24.37 | 24.71 | 23.98 | 24.53 | 355,591 | +0.42(+1.76%) |
Dec 14, 2020 | 24.29 | 24.57 | 23.97 | 24.11 | 379,002 | +0.14(+0.59%) |
Dec 11, 2020 | 24.95 | 25.09 | 23.68 | 23.96 | 365,635 | -1.24(-4.91%) |
Dec 10, 2020 | 24.52 | 25.30 | 24.28 | 25.20 | 469,418 | +0.50(+2.03%) |
Dec 09, 2020 | 24.55 | 24.88 | 24.37 | 24.70 | 494,565 | +0.39(+1.59%) |
Dec 08, 2020 | 23.42 | 24.48 | 23.42 | 24.31 | 497,142 | +0.70(+2.96%) |
Dec 07, 2020 | 23.47 | 23.70 | 22.96 | 23.61 | 478,762 | +0.08(+0.36%) |
Dec 04, 2020 | 22.98 | 23.59 | 22.81 | 23.53 | 356,099 | +0.57(+2.47%) |
Dec 03, 2020 | 23.03 | 23.17 | 22.74 | 22.96 | 335,757 | -0.07(-0.29%) |
Dec 02, 2020 | 22.77 | 23.16 | 22.57 | 23.03 | 339,772 | +0.21(+0.91%) |
Dec 01, 2020 | 23.16 | 23.42 | 22.78 | 22.82 | 685,233 | +0.08(+0.33%) |
Nov 30, 2020 | 23.09 | 23.34 | 22.68 | 22.75 | 599,535 | -0.52(-2.23%) |
Nov 27, 2020 | 23.41 | 23.55 | 23.14 | 23.27 | 131,802 | -0.14(-0.60%) |
Nov 25, 2020 | 23.75 | 23.75 | 23.10 | 23.41 | 278,014 | -0.50(-2.09%) |
Nov 24, 2020 | 23.94 | 24.14 | 23.41 | 23.91 | 843,470 | +0.37(+1.56%) |
Nov 23, 2020 | 23.65 | 24.03 | 23.36 | 23.54 | 588,662 | +0.08(+0.32%) |
Nov 20, 2020 | 23.40 | 23.87 | 23.20 | 23.46 | 1,015,324 | -0.12(-0.52%) |
Nov 19, 2020 | 23.42 | 23.62 | 23.05 | 23.59 | 215,980 | +0.05(+0.20%) |
Nov 18, 2020 | 23.99 | 23.99 | 23.47 | 23.54 | 413,170 | -0.42(-1.77%) |
Nov 17, 2020 | 23.35 | 24.12 | 22.95 | 23.96 | 514,179 | +0.27(+1.16%) |
Nov 16, 2020 | 23.90 | 23.95 | 23.31 | 23.69 | 377,244 | +0.46(+1.99%) |
Nov 13, 2020 | 22.55 | 23.34 | 22.45 | 23.23 | 415,962 | +0.95(+4.28%) |
Nov 12, 2020 | 22.93 | 23.08 | 22.11 | 22.27 | 573,766 | -0.94(-4.07%) |
Nov 11, 2020 | 24.21 | 24.28 | 22.94 | 23.22 | 514,391 | -0.99(-4.09%) |
Nov 10, 2020 | 23.63 | 24.32 | 23.51 | 24.21 | 535,086 | +0.93(+4.01%) |
Nov 09, 2020 | 23.55 | 24.06 | 23.24 | 23.27 | 823,580 | +1.23(+5.57%) |
Nov 06, 2020 | 22.36 | 22.55 | 21.93 | 22.05 | 411,829 | -0.11(-0.51%) |
Nov 05, 2020 | 21.52 | 22.39 | 21.39 | 22.16 | 521,208 | +0.81(+3.80%) |
Nov 04, 2020 | 21.26 | 22.31 | 21.23 | 21.35 | 444,359 | -0.52(-2.37%) |
Nov 03, 2020 | 21.76 | 22.13 | 21.67 | 21.87 | 483,740 | +0.60(+2.84%) |