Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.70 | 23.74 | 23.56 | 23.64 | 9,059 | -0.27(-1.13%) |
Jan 28, 2021 | 23.75 | 23.95 | 23.75 | 23.91 | 6,529 | +0.08(+0.34%) |
Jan 27, 2021 | 23.82 | 24.01 | 23.80 | 23.83 | 19,419 | -0.37(-1.54%) |
Jan 26, 2021 | 24.17 | 24.21 | 24.14 | 24.21 | 10,130 | +0.08(+0.33%) |
Jan 25, 2021 | 23.91 | 24.13 | 23.80 | 24.13 | 7,809 | -0.06(-0.25%) |
Jan 22, 2021 | 24.11 | 24.24 | 24.11 | 24.19 | 10,018 | -0.20(-0.83%) |
Jan 21, 2021 | 24.34 | 24.39 | 24.25 | 24.39 | 6,476 | -0.16(-0.64%) |
Jan 20, 2021 | 24.46 | 24.55 | 24.42 | 24.55 | 10,442 | +0.11(+0.43%) |
Jan 19, 2021 | 24.48 | 24.48 | 24.39 | 24.44 | 18,993 | +0.49(+2.04%) |
Jan 15, 2021 | 23.89 | 23.96 | 23.76 | 23.95 | 10,444 | -0.14(-0.58%) |
Jan 14, 2021 | 24.10 | 24.15 | 24.06 | 24.10 | 5,649 | +0.10(+0.42%) |
Jan 13, 2021 | 23.90 | 24.03 | 23.90 | 23.99 | 21,956 | +0.05(+0.20%) |
Jan 12, 2021 | 23.93 | 23.95 | 23.83 | 23.95 | 8,011 | +0.06(+0.24%) |
Jan 11, 2021 | 23.92 | 23.97 | 23.89 | 23.89 | 8,499 | -0.16(-0.67%) |
Jan 08, 2021 | 24.04 | 24.07 | 23.94 | 24.05 | 30,800 | +0.10(+0.40%) |
Jan 07, 2021 | 23.95 | 24.01 | 23.90 | 23.95 | 16,248 | -0.22(-0.93%) |
Jan 06, 2021 | 24.08 | 24.24 | 24.08 | 24.18 | 20,116 | +0.04(+0.17%) |
Jan 05, 2021 | 24.07 | 24.18 | 24.03 | 24.14 | 8,532 | +0.31(+1.29%) |
Jan 04, 2021 | 24.13 | 24.13 | 23.78 | 23.83 | 12,286 | -0.23(-0.97%) |
Dec 31, 2020 | 24.07 | 24.07 | 24.07 | 10,182 | -0.05(-0.19%) | |
Dec 30, 2020 | 24.18 | 24.22 | 24.10 | 24.11 | 10,182 | +0.12(+0.50%) |
Dec 29, 2020 | 24.10 | 24.12 | 23.90 | 23.99 | 24,818 | +0.14(+0.59%) |
Dec 28, 2020 | 23.79 | 23.85 | 23.75 | 23.85 | 45,841 | +0.08(+0.36%) |
Dec 24, 2020 | 23.77 | 23.78 | 23.73 | 23.77 | 5,861 | +0.08(+0.36%) |
Dec 23, 2020 | 23.67 | 23.70 | 23.62 | 23.68 | 10,910 | +0.21(+0.89%) |
Dec 22, 2020 | 23.47 | 23.50 | 23.39 | 23.47 | 17,853 | -0.03(-0.13%) |
Dec 21, 2020 | 23.32 | 23.53 | 23.25 | 23.50 | 19,028 | -0.33(-1.37%) |
Dec 18, 2020 | 23.99 | 23.99 | 23.77 | 23.83 | 13,830 | -0.29(-1.19%) |
Dec 17, 2020 | 24.10 | 24.12 | 24.10 | 24.12 | 4,690 | +0.05(+0.21%) |
Dec 16, 2020 | 23.98 | 24.06 | 23.97 | 24.06 | 13,887 | +0.18(+0.77%) |
Dec 15, 2020 | 23.80 | 23.88 | 23.73 | 23.88 | 6,365 | +0.09(+0.36%) |
Dec 14, 2020 | 23.87 | 23.90 | 23.80 | 23.80 | 7,620 | +0.18(+0.75%) |
Dec 11, 2020 | 23.60 | 23.67 | 23.59 | 23.62 | 11,196 | -0.12(-0.50%) |
Dec 10, 2020 | 23.68 | 23.74 | 23.66 | 23.74 | 8,942 | +0.28(+1.18%) |
Dec 09, 2020 | 23.66 | 23.66 | 23.37 | 23.46 | 20,541 | -0.17(-0.73%) |
Dec 08, 2020 | 23.58 | 23.64 | 23.54 | 23.63 | 34,838 | -0.05(-0.23%) |
Dec 07, 2020 | 23.70 | 23.76 | 23.69 | 23.69 | 14,700 | -0.18(-0.74%) |
Dec 04, 2020 | 23.83 | 23.89 | 23.83 | 23.86 | 8,671 | -0.02(-0.06%) |
Dec 03, 2020 | 23.83 | 23.96 | 23.83 | 23.88 | 2,396 | +0.05(+0.23%) |
Dec 02, 2020 | 23.86 | 23.88 | 23.80 | 23.82 | 10,935 | -0.21(-0.87%) |
Dec 01, 2020 | 23.97 | 24.04 | 23.94 | 24.03 | 8,228 | +0.25(+1.03%) |
Nov 30, 2020 | 24.06 | 24.06 | 23.79 | 23.79 | 11,970 | -0.39(-1.62%) |
Nov 27, 2020 | 24.08 | 24.20 | 24.08 | 24.18 | 9,000 | +0.17(+0.72%) |
Nov 25, 2020 | 23.88 | 24.05 | 23.88 | 24.01 | 20,197 | +0.19(+0.80%) |
Nov 24, 2020 | 23.80 | 23.87 | 23.78 | 23.81 | 41,543 | +0.20(+0.86%) |
Nov 23, 2020 | 23.80 | 23.80 | 23.60 | 23.61 | 37,089 | -0.22(-0.93%) |
Nov 20, 2020 | 23.83 | 23.91 | 23.83 | 23.83 | 4,610 | -0.08(-0.34%) |
Nov 19, 2020 | 23.86 | 23.95 | 23.85 | 23.91 | 14,320 | +0.09(+0.38%) |
Nov 18, 2020 | 24.01 | 24.03 | 23.82 | 23.82 | 19,747 | -0.06(-0.27%) |
Nov 17, 2020 | 23.81 | 23.97 | 23.80 | 23.89 | 7,087 | +0.06(+0.27%) |
Nov 16, 2020 | 23.74 | 23.82 | 23.70 | 23.82 | 9,257 | +0.11(+0.46%) |
Nov 13, 2020 | 23.60 | 23.78 | 23.60 | 23.71 | 9,110 | +0.06(+0.27%) |
Nov 12, 2020 | 23.80 | 23.83 | 23.60 | 23.65 | 17,395 | -0.52(-2.13%) |
Nov 11, 2020 | 24.12 | 24.22 | 24.12 | 24.16 | 21,336 | +0.46(+1.94%) |
Nov 10, 2020 | 23.60 | 23.75 | 23.60 | 23.70 | 9,446 | +0.37(+1.57%) |
Nov 09, 2020 | 23.73 | 23.82 | 23.34 | 23.34 | 82,914 | +0.22(+0.94%) |
Nov 06, 2020 | 23.12 | 23.19 | 23.10 | 23.12 | 8,452 | -0.02(-0.07%) |
Nov 05, 2020 | 23.00 | 23.16 | 23.00 | 23.14 | 21,658 | +0.61(+2.71%) |
Nov 04, 2020 | 22.32 | 22.65 | 22.32 | 22.53 | 8,014 | +0.39(+1.76%) |
Nov 03, 2020 | 22.01 | 22.14 | 22.00 | 22.14 | 7,553 | +0.49(+2.25%) |