Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.50 | 24.50 | 24.14 | 24.16 | 32,239 | -0.72(-2.91%) |
Jan 28, 2021 | 24.68 | 24.99 | 24.68 | 24.88 | 33,656 | +0.05(+0.21%) |
Jan 27, 2021 | 24.88 | 25.00 | 24.81 | 24.83 | 54,006 | -0.29(-1.14%) |
Jan 26, 2021 | 25.04 | 25.12 | 25.02 | 25.12 | 38,280 | +0.21(+0.84%) |
Jan 25, 2021 | 25.04 | 25.04 | 24.75 | 24.91 | 84,108 | -0.03(-0.11%) |
Jan 22, 2021 | 24.80 | 24.99 | 24.80 | 24.94 | 49,678 | -0.17(-0.66%) |
Jan 21, 2021 | 25.08 | 25.19 | 25.02 | 25.10 | 110,535 | -0.09(-0.35%) |
Jan 20, 2021 | 25.15 | 25.22 | 25.01 | 25.19 | 100,804 | +0.03(+0.14%) |
Jan 19, 2021 | 25.29 | 25.37 | 25.14 | 25.15 | 137,204 | +0.14(+0.56%) |
Jan 15, 2021 | 24.92 | 25.15 | 24.88 | 25.01 | 51,055 | -0.20(-0.81%) |
Jan 14, 2021 | 25.27 | 25.32 | 25.13 | 25.22 | 94,839 | +0.21(+0.85%) |
Jan 13, 2021 | 24.90 | 25.06 | 24.88 | 25.01 | 50,025 | +0.17(+0.70%) |
Jan 12, 2021 | 24.67 | 24.84 | 24.62 | 24.83 | 65,919 | +0.36(+1.46%) |
Jan 11, 2021 | 24.38 | 24.57 | 24.37 | 24.47 | 208,529 | -0.26(-1.06%) |
Jan 08, 2021 | 24.57 | 24.82 | 24.52 | 24.74 | 45,204 | +0.35(+1.43%) |
Jan 07, 2021 | 24.54 | 24.54 | 24.36 | 24.39 | 30,681 | -0.05(-0.21%) |
Jan 06, 2021 | 24.35 | 24.57 | 24.29 | 24.44 | 160,617 | -0.07(-0.28%) |
Jan 05, 2021 | 24.35 | 24.58 | 24.35 | 24.51 | 15,539 | +0.34(+1.41%) |
Jan 04, 2021 | 24.50 | 24.53 | 24.16 | 24.17 | 47,006 | -0.03(-0.14%) |
Dec 31, 2020 | 24.20 | 24.20 | 24.20 | 40,891 | -0.17(-0.72%) | |
Dec 30, 2020 | 24.38 | 24.55 | 24.36 | 24.38 | 40,891 | -0.05(-0.21%) |
Dec 29, 2020 | 24.29 | 24.43 | 24.29 | 24.43 | 37,435 | +0.15(+0.61%) |
Dec 28, 2020 | 24.34 | 24.36 | 24.21 | 24.28 | 23,325 | +0.25(+1.05%) |
Dec 24, 2020 | 24.00 | 24.07 | 23.97 | 24.03 | 11,932 | +0.10(+0.40%) |
Dec 23, 2020 | 23.79 | 23.95 | 23.79 | 23.93 | 43,047 | +0.27(+1.14%) |
Dec 22, 2020 | 23.73 | 23.81 | 23.66 | 23.66 | 38,085 | -0.15(-0.62%) |
Dec 21, 2020 | 23.66 | 23.90 | 23.48 | 23.81 | 59,290 | -0.49(-2.00%) |
Dec 18, 2020 | 24.16 | 24.30 | 24.16 | 24.30 | 28,871 | +0.11(+0.47%) |
Dec 17, 2020 | 24.25 | 24.30 | 24.07 | 24.19 | 31,213 | +0.01(+0.04%) |
Dec 16, 2020 | 24.08 | 24.22 | 24.08 | 24.18 | 24,435 | +0.10(+0.40%) |
Dec 15, 2020 | 23.87 | 24.12 | 23.87 | 24.08 | 35,237 | +0.11(+0.47%) |
Dec 14, 2020 | 24.02 | 24.12 | 23.97 | 23.97 | 26,991 | +0.06(+0.25%) |
Dec 11, 2020 | 23.90 | 23.91 | 23.82 | 23.91 | 25,996 | +0.03(+0.11%) |
Dec 10, 2020 | 23.61 | 23.88 | 23.61 | 23.88 | 84,164 | +0.16(+0.66%) |
Dec 09, 2020 | 23.99 | 23.99 | 23.59 | 23.72 | 54,019 | -0.07(-0.29%) |
Dec 08, 2020 | 23.78 | 23.84 | 23.66 | 23.79 | 28,722 | +0.07(+0.29%) |
Dec 07, 2020 | 23.77 | 23.77 | 23.66 | 23.72 | 18,762 | -0.04(-0.18%) |
Dec 04, 2020 | 23.71 | 23.85 | 23.71 | 23.77 | 41,985 | +0.12(+0.51%) |
Dec 03, 2020 | 23.62 | 23.70 | 23.58 | 23.65 | 25,773 | +0.09(+0.37%) |
Dec 02, 2020 | 23.44 | 23.62 | 23.44 | 23.56 | 22,967 | +0.14(+0.59%) |
Dec 01, 2020 | 23.24 | 23.52 | 23.24 | 23.42 | 33,049 | +0.35(+1.51%) |
Nov 30, 2020 | 23.31 | 23.34 | 23.04 | 23.07 | 26,191 | -0.50(-2.10%) |
Nov 27, 2020 | 23.59 | 23.59 | 23.56 | 23.57 | 5,866 | +0.17(+0.71%) |
Nov 25, 2020 | 23.36 | 23.45 | 23.31 | 23.40 | 28,986 | -0.08(-0.33%) |
Nov 24, 2020 | 23.31 | 23.52 | 23.31 | 23.48 | 34,417 | +0.26(+1.10%) |
Nov 23, 2020 | 23.39 | 23.41 | 23.17 | 23.22 | 27,194 | +0.04(+0.17%) |
Nov 20, 2020 | 23.08 | 23.30 | 23.08 | 23.19 | 25,076 | +0.00(+0.00%) |
Nov 19, 2020 | 23.16 | 23.27 | 23.12 | 23.19 | 55,127 | +0.01(+0.04%) |
Nov 18, 2020 | 23.14 | 23.29 | 23.14 | 23.18 | 44,305 | +0.05(+0.23%) |
Nov 17, 2020 | 22.91 | 23.22 | 22.91 | 23.12 | 47,945 | +0.03(+0.11%) |
Nov 16, 2020 | 23.12 | 23.23 | 23.09 | 23.10 | 33,300 | +0.22(+0.95%) |
Nov 13, 2020 | 22.84 | 22.93 | 22.72 | 22.88 | 32,897 | +0.13(+0.57%) |
Nov 12, 2020 | 22.99 | 23.02 | 22.74 | 22.75 | 149,568 | -0.41(-1.76%) |
Nov 11, 2020 | 23.04 | 23.21 | 23.04 | 23.16 | 82,741 | +0.45(+1.99%) |
Nov 10, 2020 | 22.60 | 22.79 | 22.54 | 22.71 | 51,832 | +0.16(+0.69%) |
Nov 09, 2020 | 22.82 | 22.82 | 22.51 | 22.55 | 74,230 | +0.51(+2.33%) |
Nov 06, 2020 | 21.96 | 22.06 | 21.95 | 22.04 | 43,020 | +0.04(+0.20%) |
Nov 05, 2020 | 21.96 | 22.02 | 21.89 | 21.99 | 31,492 | +0.36(+1.65%) |
Nov 04, 2020 | 21.39 | 21.75 | 21.39 | 21.64 | 85,087 | +0.34(+1.59%) |
Nov 03, 2020 | 21.19 | 21.32 | 21.19 | 21.30 | 83,691 | +0.30(+1.41%) |