Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.44 | 25.44 | 24.87 | 24.95 | 2,406 | -0.42(-1.66%) |
Jan 28, 2021 | 25.64 | 25.64 | 25.37 | 25.37 | 4,855 | +0.18(+0.73%) |
Jan 27, 2021 | 25.38 | 25.69 | 25.19 | 25.19 | 5,203 | -0.56(-2.16%) |
Jan 26, 2021 | 25.64 | 25.95 | 25.64 | 25.74 | 77,230 | +0.14(+0.56%) |
Jan 25, 2021 | 25.52 | 25.60 | 25.26 | 25.60 | 10,866 | +0.15(+0.58%) |
Jan 22, 2021 | 25.36 | 25.45 | 25.22 | 25.45 | 2,720 | +0.16(+0.64%) |
Jan 21, 2021 | 25.45 | 25.45 | 24.99 | 25.29 | 6,793 | -0.32(-1.26%) |
Jan 20, 2021 | 25.56 | 25.62 | 25.56 | 25.62 | 692 | +0.02(+0.07%) |
Jan 19, 2021 | 25.92 | 25.92 | 25.60 | 25.60 | 3,132 | +0.08(+0.32%) |
Jan 15, 2021 | 25.51 | 25.56 | 25.33 | 25.52 | 2,720 | +0.02(+0.08%) |
Jan 14, 2021 | 25.53 | 25.70 | 25.42 | 25.50 | 11,406 | -0.03(-0.11%) |
Jan 13, 2021 | 25.78 | 25.78 | 25.49 | 25.52 | 3,995 | +0.06(+0.22%) |
Jan 12, 2021 | 25.64 | 25.73 | 25.35 | 25.47 | 56,516 | -0.15(-0.60%) |
Jan 11, 2021 | 25.22 | 25.73 | 25.19 | 25.62 | 13,283 | +0.39(+1.55%) |
Jan 08, 2021 | 25.49 | 25.54 | 25.03 | 25.23 | 52,425 | -0.17(-0.66%) |
Jan 07, 2021 | 25.32 | 25.40 | 25.24 | 25.40 | 1,692 | +0.42(+1.66%) |
Jan 06, 2021 | 24.69 | 25.02 | 24.48 | 24.98 | 8,355 | +0.32(+1.28%) |
Jan 05, 2021 | 24.42 | 24.70 | 24.24 | 24.66 | 8,547 | +0.32(+1.33%) |
Jan 04, 2021 | 24.56 | 24.59 | 24.09 | 24.34 | 2,804 | -0.29(-1.16%) |
Dec 31, 2020 | 24.63 | 24.63 | 24.63 | 3,262 | +0.06(+0.23%) | |
Dec 30, 2020 | 24.59 | 24.59 | 24.45 | 24.57 | 3,262 | +0.18(+0.72%) |
Dec 29, 2020 | 24.35 | 24.39 | 24.22 | 24.39 | 2,597 | -0.03(-0.12%) |
Dec 28, 2020 | 24.50 | 24.53 | 24.37 | 24.42 | 2,277 | -0.11(-0.44%) |
Dec 24, 2020 | 24.37 | 24.56 | 24.36 | 24.53 | 1,046 | +0.13(+0.52%) |
Dec 23, 2020 | 24.62 | 24.71 | 24.36 | 24.40 | 1,928 | +0.06(+0.23%) |
Dec 22, 2020 | 24.49 | 24.49 | 24.28 | 24.35 | 6,304 | +0.09(+0.36%) |
Dec 21, 2020 | 24.44 | 24.44 | 23.83 | 24.26 | 6,061 | -0.32(-1.31%) |
Dec 18, 2020 | 24.48 | 24.58 | 24.31 | 24.58 | 6,504 | +0.07(+0.28%) |
Dec 17, 2020 | 24.44 | 24.51 | 24.44 | 24.51 | 1,495 | -0.20(-0.79%) |
Dec 16, 2020 | 24.49 | 24.71 | 23.98 | 24.71 | 3,322 | +0.00(+0.00%) |
Dec 15, 2020 | 24.44 | 24.71 | 24.36 | 24.71 | 3,642 | +0.25(+1.01%) |
Dec 14, 2020 | 24.90 | 24.94 | 24.46 | 24.46 | 4,015 | -0.02(-0.07%) |
Dec 11, 2020 | 24.75 | 24.75 | 24.31 | 24.48 | 3,356 | -0.12(-0.47%) |
Dec 10, 2020 | 24.58 | 24.60 | 24.41 | 24.59 | 9,339 | +0.18(+0.72%) |
Dec 09, 2020 | 24.83 | 24.83 | 24.35 | 24.42 | 5,171 | -0.10(-0.41%) |
Dec 08, 2020 | 24.34 | 24.54 | 24.34 | 24.52 | 15,056 | +0.32(+1.32%) |
Dec 07, 2020 | 24.43 | 24.43 | 24.20 | 24.20 | 2,206 | -0.22(-0.90%) |
Dec 04, 2020 | 24.26 | 24.44 | 24.23 | 24.42 | 1,678 | +0.36(+1.49%) |
Dec 03, 2020 | 24.20 | 24.27 | 24.06 | 24.06 | 2,434 | -0.14(-0.59%) |
Dec 02, 2020 | 24.17 | 24.24 | 24.07 | 24.20 | 22,526 | +0.24(+0.99%) |
Dec 01, 2020 | 24.08 | 24.26 | 23.96 | 23.96 | 2,517 | +0.14(+0.59%) |
Nov 30, 2020 | 23.98 | 24.12 | 23.68 | 23.82 | 8,109 | -0.21(-0.86%) |
Nov 27, 2020 | 23.71 | 24.04 | 23.71 | 24.03 | 2,307 | +0.35(+1.47%) |
Nov 25, 2020 | 24.02 | 24.02 | 23.66 | 23.68 | 7,553 | -0.22(-0.91%) |
Nov 24, 2020 | 23.67 | 23.96 | 23.67 | 23.90 | 5,196 | +0.07(+0.29%) |
Nov 23, 2020 | 24.17 | 24.17 | 23.71 | 23.83 | 11,136 | -0.13(-0.56%) |
Nov 20, 2020 | 24.15 | 24.15 | 23.82 | 23.96 | 6,399 | +0.14(+0.57%) |
Nov 19, 2020 | 23.95 | 23.95 | 23.65 | 23.83 | 6,970 | -0.19(-0.80%) |
Nov 18, 2020 | 24.27 | 24.52 | 24.01 | 24.02 | 15,732 | -0.08(-0.32%) |
Nov 17, 2020 | 24.17 | 24.24 | 23.83 | 24.10 | 11,257 | -0.07(-0.28%) |
Nov 16, 2020 | 24.55 | 24.55 | 24.02 | 24.16 | 19,041 | -0.04(-0.16%) |
Nov 13, 2020 | 24.19 | 24.20 | 23.97 | 24.20 | 8,811 | +0.55(+2.33%) |
Nov 12, 2020 | 23.98 | 23.98 | 23.65 | 23.65 | 6,839 | -0.33(-1.38%) |
Nov 11, 2020 | 24.68 | 24.68 | 23.85 | 23.98 | 21,227 | -0.08(-0.34%) |
Nov 10, 2020 | 24.01 | 24.13 | 23.75 | 24.06 | 10,804 | +0.22(+0.94%) |
Nov 09, 2020 | 24.71 | 25.11 | 23.61 | 23.84 | 39,497 | +0.50(+2.12%) |
Nov 06, 2020 | 23.73 | 23.73 | 23.34 | 23.34 | 3,042 | -0.24(-1.01%) |
Nov 05, 2020 | 24.18 | 24.18 | 23.58 | 23.58 | 4,899 | -0.06(-0.24%) |
Nov 04, 2020 | 22.52 | 23.96 | 22.52 | 23.64 | 3,971 | +1.04(+4.60%) |
Nov 03, 2020 | 22.85 | 22.85 | 22.60 | 22.60 | 1,680 | +0.34(+1.54%) |