Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.86 | 24.01 | 23.81 | 23.84 | 14,373 | -0.05(-0.20%) |
Jan 28, 2021 | 23.59 | 24.01 | 23.59 | 23.89 | 8,814 | +0.22(+0.92%) |
Jan 27, 2021 | 24.03 | 24.03 | 23.61 | 23.67 | 64,994 | -0.55(-2.28%) |
Jan 26, 2021 | 24.38 | 24.38 | 24.21 | 24.22 | 6,099 | -0.26(-1.07%) |
Jan 25, 2021 | 25.01 | 25.01 | 24.29 | 24.49 | 10,931 | -0.27(-1.08%) |
Jan 22, 2021 | 25.78 | 25.78 | 24.75 | 24.75 | 34,322 | -1.33(-5.09%) |
Jan 21, 2021 | 26.22 | 26.51 | 26.08 | 26.08 | 1,175 | -0.41(-1.54%) |
Jan 20, 2021 | 26.36 | 26.49 | 26.22 | 26.49 | 5,798 | +0.23(+0.89%) |
Jan 19, 2021 | 26.43 | 26.54 | 26.04 | 26.25 | 4,751 | -0.11(-0.41%) |
Jan 15, 2021 | 26.12 | 26.43 | 26.09 | 26.36 | 6,567 | -0.18(-0.68%) |
Jan 14, 2021 | 26.24 | 26.56 | 26.08 | 26.54 | 11,726 | +0.31(+1.17%) |
Jan 13, 2021 | 26.67 | 26.67 | 26.08 | 26.24 | 10,880 | -0.22(-0.85%) |
Jan 12, 2021 | 25.89 | 26.71 | 25.89 | 26.46 | 37,176 | +0.52(+1.99%) |
Jan 11, 2021 | 26.23 | 26.23 | 25.88 | 25.95 | 41,676 | -0.30(-1.14%) |
Jan 08, 2021 | 26.58 | 26.58 | 26.11 | 26.25 | 10,036 | -0.07(-0.28%) |
Jan 07, 2021 | 26.54 | 26.67 | 26.00 | 26.32 | 26,206 | +0.05(+0.18%) |
Jan 06, 2021 | 25.82 | 26.71 | 25.68 | 26.27 | 54,386 | +0.37(+1.43%) |
Jan 05, 2021 | 25.62 | 25.92 | 25.42 | 25.90 | 7,661 | +0.10(+0.41%) |
Jan 04, 2021 | 26.54 | 26.54 | 25.52 | 25.79 | 16,374 | -0.35(-1.33%) |
Dec 31, 2020 | 26.14 | 26.14 | 26.14 | 4,910 | -0.20(-0.75%) | |
Dec 30, 2020 | 26.33 | 26.37 | 26.17 | 26.34 | 4,910 | +0.45(+1.75%) |
Dec 29, 2020 | 25.58 | 25.96 | 25.58 | 25.89 | 2,864 | +0.41(+1.62%) |
Dec 28, 2020 | 25.33 | 25.51 | 25.32 | 25.47 | 9,875 | +0.11(+0.44%) |
Dec 24, 2020 | 25.44 | 25.50 | 25.20 | 25.36 | 3,406 | +0.21(+0.85%) |
Dec 23, 2020 | 25.25 | 25.64 | 25.05 | 25.15 | 6,237 | +0.02(+0.09%) |
Dec 22, 2020 | 25.05 | 25.36 | 24.93 | 25.13 | 16,403 | -0.08(-0.31%) |
Dec 21, 2020 | 25.76 | 25.76 | 25.01 | 25.20 | 28,982 | -1.23(-4.66%) |
Dec 18, 2020 | 26.05 | 26.46 | 25.77 | 26.44 | 14,383 | +0.16(+0.62%) |
Dec 17, 2020 | 25.81 | 26.28 | 25.81 | 26.27 | 22,691 | +0.47(+1.84%) |
Dec 16, 2020 | 25.88 | 25.96 | 25.51 | 25.80 | 50,226 | -0.03(-0.12%) |
Dec 15, 2020 | 25.51 | 26.08 | 25.40 | 25.83 | 7,267 | +0.57(+2.26%) |
Dec 14, 2020 | 25.27 | 25.89 | 24.85 | 25.26 | 10,998 | +0.53(+2.15%) |
Dec 11, 2020 | 24.93 | 25.08 | 24.36 | 24.73 | 12,869 | -0.17(-0.68%) |
Dec 10, 2020 | 24.52 | 25.32 | 24.52 | 24.90 | 8,788 | +0.52(+2.15%) |
Dec 09, 2020 | 24.28 | 24.57 | 24.28 | 24.37 | 34,564 | +0.15(+0.62%) |
Dec 08, 2020 | 24.17 | 24.29 | 24.17 | 24.22 | 4,759 | -0.07(-0.29%) |
Dec 07, 2020 | 23.65 | 24.45 | 23.48 | 24.29 | 17,721 | +0.38(+1.58%) |
Dec 04, 2020 | 23.30 | 23.92 | 22.97 | 23.91 | 13,878 | +0.72(+3.11%) |
Dec 03, 2020 | 22.95 | 23.36 | 22.92 | 23.19 | 11,088 | +0.31(+1.36%) |
Dec 02, 2020 | 22.33 | 22.88 | 22.17 | 22.88 | 15,653 | +0.42(+1.87%) |
Dec 01, 2020 | 22.22 | 22.67 | 22.22 | 22.46 | 43,098 | +0.64(+2.94%) |
Nov 30, 2020 | 21.86 | 22.02 | 21.54 | 21.82 | 10,820 | -0.21(-0.97%) |
Nov 27, 2020 | 21.99 | 22.17 | 21.88 | 22.03 | 3,280 | +0.02(+0.11%) |
Nov 25, 2020 | 21.83 | 22.19 | 21.57 | 22.01 | 14,004 | +0.01(+0.07%) |
Nov 24, 2020 | 22.07 | 22.07 | 21.60 | 21.99 | 16,732 | +0.50(+2.32%) |
Nov 23, 2020 | 21.48 | 21.50 | 21.06 | 21.50 | 8,055 | +0.33(+1.58%) |
Nov 20, 2020 | 21.25 | 21.30 | 21.05 | 21.16 | 883 | +0.17(+0.79%) |
Nov 19, 2020 | 20.81 | 21.11 | 20.81 | 21.00 | 3,907 | +0.09(+0.42%) |
Nov 18, 2020 | 20.91 | 21.34 | 20.81 | 20.91 | 21,086 | +0.00(+0.02%) |
Nov 17, 2020 | 21.00 | 21.32 | 20.85 | 20.90 | 5,352 | -0.23(-1.11%) |
Nov 16, 2020 | 20.81 | 21.14 | 20.81 | 21.14 | 6,824 | +0.54(+2.62%) |
Nov 13, 2020 | 20.66 | 20.82 | 20.31 | 20.60 | 26,621 | -0.19(-0.91%) |
Nov 12, 2020 | 21.04 | 21.04 | 20.39 | 20.79 | 87,590 | -0.08(-0.38%) |
Nov 11, 2020 | 20.82 | 21.00 | 20.82 | 20.87 | 1,997 | -0.03(-0.13%) |
Nov 10, 2020 | 20.54 | 20.90 | 20.50 | 20.90 | 25,808 | +0.23(+1.09%) |
Nov 09, 2020 | 20.07 | 20.73 | 20.07 | 20.67 | 12,231 | +1.11(+5.67%) |
Nov 06, 2020 | 19.28 | 19.57 | 19.25 | 19.56 | 5,677 | +0.30(+1.55%) |
Nov 05, 2020 | 19.18 | 19.42 | 19.18 | 19.26 | 7,871 | +0.15(+0.77%) |
Nov 04, 2020 | 18.98 | 19.33 | 18.85 | 19.12 | 33,579 | +0.27(+1.43%) |
Nov 03, 2020 | 18.81 | 18.94 | 18.74 | 18.85 | 3,128 | +0.20(+1.06%) |