Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.24 | 24.39 | 24.18 | 24.22 | 14,149 | -0.05(-0.20%) |
Jan 28, 2021 | 23.96 | 24.39 | 23.96 | 24.27 | 8,677 | +0.22(+0.92%) |
Jan 27, 2021 | 24.41 | 24.41 | 23.98 | 24.04 | 63,983 | -0.56(-2.28%) |
Jan 26, 2021 | 24.76 | 24.76 | 24.59 | 24.61 | 6,005 | -0.27(-1.07%) |
Jan 25, 2021 | 25.41 | 25.41 | 24.68 | 24.87 | 10,761 | -0.27(-1.08%) |
Jan 22, 2021 | 26.18 | 26.18 | 25.14 | 25.14 | 33,788 | -1.35(-5.08%) |
Jan 21, 2021 | 26.64 | 26.93 | 26.49 | 26.49 | 1,157 | -0.42(-1.54%) |
Jan 20, 2021 | 26.77 | 26.91 | 26.64 | 26.91 | 5,708 | +0.24(+0.89%) |
Jan 19, 2021 | 26.85 | 26.96 | 26.45 | 26.67 | 4,677 | -0.11(-0.41%) |
Jan 15, 2021 | 26.54 | 26.84 | 26.50 | 26.78 | 6,464 | -0.18(-0.68%) |
Jan 14, 2021 | 26.65 | 26.98 | 26.50 | 26.96 | 11,544 | +0.31(+1.17%) |
Jan 13, 2021 | 27.09 | 27.09 | 26.50 | 26.65 | 10,711 | -0.23(-0.85%) |
Jan 12, 2021 | 26.30 | 27.14 | 26.30 | 26.88 | 36,597 | +0.52(+1.99%) |
Jan 11, 2021 | 26.64 | 26.64 | 26.29 | 26.36 | 41,028 | -0.30(-1.14%) |
Jan 08, 2021 | 27.00 | 27.00 | 26.52 | 26.66 | 9,880 | -0.07(-0.28%) |
Jan 07, 2021 | 26.96 | 27.09 | 26.41 | 26.73 | 25,798 | +0.05(+0.18%) |
Jan 06, 2021 | 26.23 | 27.13 | 26.09 | 26.68 | 53,540 | +0.38(+1.43%) |
Jan 05, 2021 | 26.02 | 26.33 | 25.82 | 26.31 | 7,542 | +0.11(+0.41%) |
Jan 04, 2021 | 26.96 | 26.96 | 25.93 | 26.20 | 16,119 | -0.35(-1.33%) |
Dec 31, 2020 | 26.55 | 26.55 | 26.55 | 4,834 | -0.20(-0.75%) | |
Dec 30, 2020 | 26.75 | 26.79 | 26.59 | 26.76 | 4,834 | +0.46(+1.75%) |
Dec 29, 2020 | 25.99 | 26.37 | 25.98 | 26.30 | 2,819 | +0.42(+1.62%) |
Dec 28, 2020 | 25.73 | 25.92 | 25.72 | 25.88 | 9,721 | +0.11(+0.44%) |
Dec 24, 2020 | 25.84 | 25.90 | 25.60 | 25.76 | 3,353 | +0.22(+0.85%) |
Dec 23, 2020 | 25.65 | 26.05 | 25.45 | 25.55 | 6,140 | +0.02(+0.09%) |
Dec 22, 2020 | 25.45 | 25.76 | 25.32 | 25.52 | 16,147 | -0.08(-0.31%) |
Dec 21, 2020 | 26.17 | 26.17 | 25.41 | 25.60 | 28,530 | -1.25(-4.66%) |
Dec 18, 2020 | 26.46 | 26.88 | 26.18 | 26.86 | 14,159 | +0.17(+0.62%) |
Dec 17, 2020 | 26.22 | 26.70 | 26.22 | 26.69 | 22,338 | +0.48(+1.84%) |
Dec 16, 2020 | 26.29 | 26.37 | 25.91 | 26.21 | 49,444 | -0.03(-0.12%) |
Dec 15, 2020 | 25.92 | 26.49 | 25.80 | 26.24 | 7,154 | +0.58(+2.26%) |
Dec 14, 2020 | 25.67 | 26.30 | 25.24 | 25.66 | 10,826 | +0.54(+2.15%) |
Dec 11, 2020 | 25.33 | 25.47 | 24.74 | 25.12 | 12,668 | -0.17(-0.68%) |
Dec 10, 2020 | 24.91 | 25.72 | 24.91 | 25.29 | 8,652 | +0.53(+2.15%) |
Dec 09, 2020 | 24.66 | 24.96 | 24.66 | 24.76 | 34,026 | +0.15(+0.62%) |
Dec 08, 2020 | 24.56 | 24.68 | 24.56 | 24.60 | 4,684 | -0.07(-0.29%) |
Dec 07, 2020 | 24.02 | 24.84 | 23.86 | 24.68 | 17,445 | +0.38(+1.58%) |
Dec 04, 2020 | 23.67 | 24.30 | 23.33 | 24.29 | 13,662 | +0.73(+3.11%) |
Dec 03, 2020 | 23.32 | 23.73 | 23.28 | 23.56 | 10,916 | +0.32(+1.36%) |
Dec 02, 2020 | 22.68 | 23.24 | 22.52 | 23.24 | 15,410 | +0.43(+1.87%) |
Dec 01, 2020 | 22.58 | 23.03 | 22.58 | 22.82 | 42,428 | +0.65(+2.94%) |
Nov 30, 2020 | 22.21 | 22.37 | 21.88 | 22.17 | 10,651 | -0.22(-0.97%) |
Nov 27, 2020 | 22.33 | 22.52 | 22.23 | 22.38 | 3,229 | +0.03(+0.11%) |
Nov 25, 2020 | 22.17 | 22.54 | 21.91 | 22.36 | 13,786 | +0.02(+0.07%) |
Nov 24, 2020 | 22.41 | 22.41 | 21.94 | 22.34 | 16,471 | +0.51(+2.32%) |
Nov 23, 2020 | 21.82 | 21.84 | 21.39 | 21.84 | 7,930 | +0.34(+1.58%) |
Nov 20, 2020 | 21.59 | 21.63 | 21.38 | 21.50 | 869 | +0.17(+0.79%) |
Nov 19, 2020 | 21.14 | 21.45 | 21.14 | 21.33 | 3,846 | +0.09(+0.42%) |
Nov 18, 2020 | 21.24 | 21.68 | 21.14 | 21.24 | 20,758 | +0.00(+0.02%) |
Nov 17, 2020 | 21.34 | 21.66 | 21.18 | 21.23 | 5,268 | -0.24(-1.11%) |
Nov 16, 2020 | 21.14 | 21.47 | 21.14 | 21.47 | 6,718 | +0.55(+2.62%) |
Nov 13, 2020 | 20.99 | 21.15 | 20.63 | 20.93 | 26,207 | -0.19(-0.92%) |
Nov 12, 2020 | 21.38 | 21.38 | 20.71 | 21.12 | 86,227 | -0.08(-0.38%) |
Nov 11, 2020 | 21.15 | 21.34 | 21.15 | 21.20 | 1,966 | -0.03(-0.13%) |
Nov 10, 2020 | 20.86 | 21.23 | 20.82 | 21.23 | 25,407 | +0.23(+1.09%) |
Nov 09, 2020 | 20.39 | 21.06 | 20.39 | 21.00 | 12,041 | +1.13(+5.67%) |
Nov 06, 2020 | 19.59 | 19.88 | 19.56 | 19.87 | 5,589 | +0.30(+1.55%) |
Nov 05, 2020 | 19.48 | 19.73 | 19.48 | 19.57 | 7,749 | +0.15(+0.77%) |
Nov 04, 2020 | 19.28 | 19.64 | 19.15 | 19.42 | 33,056 | +0.27(+1.43%) |
Nov 03, 2020 | 19.11 | 19.23 | 19.03 | 19.15 | 3,080 | +0.20(+1.06%) |