Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.88 | 23.88 | 23.58 | 23.58 | 3,400 | -0.35(-1.47%) |
Jan 28, 2021 | 24.07 | 24.07 | 23.93 | 23.93 | 2,186 | -0.61(-2.50%) |
Jan 27, 2021 | 24.59 | 24.69 | 24.54 | 24.54 | 3,823 | -0.88(-3.48%) |
Jan 26, 2021 | 25.36 | 25.46 | 25.36 | 25.43 | 749 | -0.32(-1.26%) |
Jan 25, 2021 | 25.85 | 25.85 | 25.69 | 25.75 | 617 | +0.19(+0.73%) |
Jan 22, 2021 | 25.55 | 25.61 | 25.49 | 25.57 | 9,615 | -0.31(-1.18%) |
Jan 21, 2021 | 25.96 | 26.07 | 25.78 | 25.87 | 3,435 | -0.19(-0.73%) |
Jan 20, 2021 | 25.75 | 26.09 | 25.75 | 26.06 | 3,636 | +0.86(+3.43%) |
Jan 19, 2021 | 25.33 | 25.47 | 25.20 | 25.20 | 7,063 | +0.77(+3.13%) |
Jan 15, 2021 | 24.68 | 24.68 | 24.43 | 24.43 | 1,055 | -0.34(-1.38%) |
Jan 14, 2021 | 25.15 | 25.15 | 24.77 | 24.77 | 2,378 | -0.51(-2.02%) |
Jan 13, 2021 | 25.21 | 25.30 | 25.21 | 25.29 | 2,431 | +0.11(+0.44%) |
Jan 12, 2021 | 25.03 | 25.19 | 25.03 | 25.17 | 1,829 | +0.28(+1.13%) |
Jan 11, 2021 | 24.99 | 24.99 | 24.84 | 24.89 | 2,791 | -0.38(-1.52%) |
Jan 08, 2021 | 25.20 | 25.28 | 25.06 | 25.28 | 35,060 | +0.24(+0.95%) |
Jan 07, 2021 | 24.99 | 25.17 | 24.81 | 25.04 | 46,040 | -0.01(-0.05%) |
Jan 06, 2021 | 25.18 | 25.19 | 24.97 | 25.05 | 3,868 | +0.04(+0.15%) |
Jan 05, 2021 | 24.75 | 25.03 | 24.75 | 25.01 | 6,489 | +0.55(+2.25%) |
Jan 04, 2021 | 24.59 | 24.73 | 24.39 | 24.46 | 11,426 | -0.08(-0.33%) |
Dec 31, 2020 | 24.54 | 24.54 | 24.54 | 6,267 | +0.23(+0.96%) | |
Dec 30, 2020 | 24.31 | 24.43 | 24.30 | 24.31 | 6,267 | +0.31(+1.31%) |
Dec 29, 2020 | 24.06 | 24.12 | 24.00 | 24.00 | 1,239 | +0.06(+0.27%) |
Dec 28, 2020 | 23.94 | 23.94 | 23.93 | 23.93 | 1,442 | +0.14(+0.58%) |
Dec 24, 2020 | 23.93 | 23.93 | 23.73 | 23.79 | 7,152 | -0.08(-0.32%) |
Dec 23, 2020 | 23.89 | 23.92 | 23.84 | 23.87 | 7,387 | +0.28(+1.20%) |
Dec 22, 2020 | 23.75 | 23.75 | 23.48 | 23.59 | 3,842 | -0.28(-1.16%) |
Dec 21, 2020 | 23.84 | 23.87 | 23.84 | 23.86 | 502 | -0.21(-0.89%) |
Dec 18, 2020 | 24.10 | 24.32 | 24.08 | 24.08 | 1,827,718 | +0.17(+0.72%) |
Dec 17, 2020 | 23.79 | 23.91 | 23.79 | 23.90 | 49,641 | +0.25(+1.04%) |
Dec 16, 2020 | 23.75 | 23.80 | 23.66 | 23.66 | 15,762 | +0.16(+0.67%) |
Dec 15, 2020 | 23.42 | 23.55 | 23.42 | 23.50 | 17,417 | +0.25(+1.08%) |
Dec 14, 2020 | 23.17 | 23.25 | 23.17 | 23.25 | 785 | +0.12(+0.51%) |
Dec 11, 2020 | 23.18 | 23.19 | 23.13 | 23.13 | 590 | -0.12(-0.52%) |
Dec 10, 2020 | 23.11 | 23.28 | 23.11 | 23.25 | 3,282 | -0.13(-0.55%) |
Dec 09, 2020 | 23.38 | 23.38 | 23.38 | 146 | +0.00(+0.00%) | |
Dec 08, 2020 | 23.20 | 23.38 | 23.20 | 23.38 | 3,418 | +0.01(+0.04%) |
Dec 07, 2020 | 23.49 | 23.49 | 23.37 | 23.37 | 11,052 | -0.23(-0.96%) |
Dec 04, 2020 | 23.60 | 23.62 | 23.59 | 23.60 | 13,111 | +0.06(+0.24%) |
Dec 03, 2020 | 23.81 | 23.81 | 23.54 | 23.54 | 1,566 | -0.01(-0.04%) |
Dec 02, 2020 | 23.72 | 23.72 | 23.53 | 23.55 | 18,389 | -0.27(-1.13%) |
Dec 01, 2020 | 23.84 | 23.86 | 23.82 | 23.82 | 47,268 | +0.31(+1.34%) |
Nov 30, 2020 | 23.90 | 23.90 | 23.43 | 23.51 | 16,948 | -0.56(-2.33%) |
Nov 27, 2020 | 24.09 | 24.12 | 24.05 | 24.07 | 24,805 | +0.37(+1.57%) |
Nov 25, 2020 | 23.70 | 23.73 | 23.53 | 23.70 | 31,302 | -0.46(-1.91%) |
Nov 24, 2020 | 24.28 | 24.28 | 24.09 | 24.16 | 3,044 | +0.10(+0.40%) |
Nov 23, 2020 | 24.26 | 24.26 | 24.06 | 24.06 | 1,803 | -0.03(-0.12%) |
Nov 20, 2020 | 24.04 | 24.20 | 24.04 | 24.09 | 4,134 | +0.15(+0.63%) |
Nov 19, 2020 | 23.96 | 24.03 | 23.94 | 23.94 | 7,444 | +0.06(+0.25%) |
Nov 18, 2020 | 23.98 | 23.98 | 23.88 | 23.88 | 388 | -0.07(-0.28%) |
Nov 17, 2020 | 23.97 | 24.00 | 23.81 | 23.95 | 4,416 | -0.19(-0.79%) |
Nov 16, 2020 | 24.12 | 24.20 | 24.11 | 24.14 | 4,300 | +0.32(+1.35%) |
Nov 13, 2020 | 23.78 | 23.86 | 23.78 | 23.81 | 1,063 | +0.22(+0.94%) |
Nov 12, 2020 | 23.72 | 23.86 | 23.59 | 23.59 | 2,754 | -0.26(-1.07%) |
Nov 11, 2020 | 23.84 | 23.94 | 23.78 | 23.85 | 1,443 | -0.04(-0.15%) |
Nov 10, 2020 | 23.94 | 24.05 | 23.87 | 23.88 | 8,858 | -0.07(-0.29%) |
Nov 09, 2020 | 24.13 | 24.51 | 23.88 | 23.95 | 5,226 | +0.37(+1.56%) |
Nov 06, 2020 | 23.55 | 23.59 | 23.55 | 23.59 | 472 | -0.00(-0.02%) |
Nov 05, 2020 | 23.63 | 23.72 | 23.51 | 23.59 | 2,422 | +0.46(+1.99%) |
Nov 04, 2020 | 23.11 | 23.13 | 23.09 | 23.13 | 1,223 | +0.60(+2.67%) |
Nov 03, 2020 | 22.53 | 22.53 | 22.53 | 22.53 | 670 | +0.35(+1.58%) |