Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.81 | 27.70 | 23.26 | 23.30 | 1,047,226 | +0.98(+4.41%) |
Jan 28, 2021 | 22.26 | 22.46 | 22.20 | 22.32 | 102,576 | -0.27(-1.21%) |
Jan 27, 2021 | 22.79 | 23.03 | 22.59 | 22.59 | 20,795 | -0.18(-0.79%) |
Jan 26, 2021 | 22.98 | 22.98 | 22.69 | 22.77 | 28,847 | -0.34(-1.45%) |
Jan 25, 2021 | 22.91 | 23.26 | 22.86 | 23.11 | 58,280 | +0.20(+0.85%) |
Jan 22, 2021 | 23.00 | 23.17 | 22.57 | 22.91 | 41,632 | -0.56(-2.39%) |
Jan 21, 2021 | 23.81 | 23.81 | 23.27 | 23.47 | 38,714 | -0.25(-1.05%) |
Jan 20, 2021 | 23.30 | 23.76 | 23.24 | 23.72 | 42,355 | +0.48(+2.08%) |
Jan 19, 2021 | 23.71 | 23.85 | 23.13 | 23.24 | 55,767 | -0.75(-3.12%) |
Jan 15, 2021 | 24.00 | 24.07 | 23.86 | 23.99 | 17,037 | -0.04(-0.16%) |
Jan 14, 2021 | 23.74 | 24.12 | 23.74 | 24.03 | 42,983 | +0.56(+2.40%) |
Jan 13, 2021 | 23.85 | 23.85 | 23.44 | 23.47 | 96,563 | -0.22(-0.92%) |
Jan 12, 2021 | 23.42 | 23.71 | 23.32 | 23.68 | 83,191 | -0.11(-0.46%) |
Jan 11, 2021 | 23.42 | 23.79 | 23.28 | 23.79 | 45,232 | +0.51(+2.18%) |
Jan 08, 2021 | 23.07 | 23.29 | 22.81 | 23.29 | 42,529 | +1.08(+4.85%) |
Jan 07, 2021 | 22.32 | 22.43 | 21.92 | 22.21 | 35,591 | -0.14(-0.63%) |
Jan 06, 2021 | 22.42 | 22.57 | 22.17 | 22.35 | 45,753 | +0.05(+0.24%) |
Jan 05, 2021 | 22.22 | 22.45 | 22.03 | 22.29 | 49,008 | -0.19(-0.83%) |
Jan 04, 2021 | 22.21 | 22.50 | 22.17 | 22.48 | 140,003 | +0.69(+3.19%) |
Dec 31, 2020 | 21.79 | 21.79 | 21.79 | 23,186 | -0.07(-0.32%) | |
Dec 30, 2020 | 21.90 | 22.17 | 21.86 | 21.86 | 23,186 | -0.08(-0.36%) |
Dec 29, 2020 | 21.99 | 22.08 | 21.70 | 21.94 | 43,729 | +0.07(+0.32%) |
Dec 28, 2020 | 21.88 | 22.03 | 21.63 | 21.87 | 34,728 | +0.04(+0.18%) |
Dec 24, 2020 | 21.79 | 21.97 | 21.71 | 21.83 | 8,582 | +0.06(+0.29%) |
Dec 23, 2020 | 21.61 | 22.09 | 21.61 | 21.76 | 70,436 | +0.34(+1.60%) |
Dec 22, 2020 | 22.10 | 22.10 | 21.39 | 21.42 | 81,140 | -0.48(-2.17%) |
Dec 21, 2020 | 22.00 | 22.12 | 21.82 | 21.90 | 20,364 | -0.41(-1.82%) |
Dec 18, 2020 | 21.81 | 22.39 | 21.70 | 22.30 | 83,393 | +0.85(+3.97%) |
Dec 17, 2020 | 21.92 | 22.07 | 21.36 | 21.45 | 82,032 | -0.26(-1.19%) |
Dec 16, 2020 | 22.25 | 22.25 | 21.64 | 21.71 | 56,475 | -0.66(-2.97%) |
Dec 15, 2020 | 22.03 | 22.39 | 22.03 | 22.37 | 27,841 | +0.39(+1.78%) |
Dec 14, 2020 | 21.93 | 22.33 | 21.89 | 21.98 | 25,106 | +0.16(+0.75%) |
Dec 11, 2020 | 22.26 | 22.26 | 21.75 | 21.82 | 124,514 | -0.34(-1.52%) |
Dec 10, 2020 | 21.76 | 22.17 | 21.58 | 22.15 | 115,618 | +0.35(+1.61%) |
Dec 09, 2020 | 21.51 | 21.87 | 21.44 | 21.80 | 48,990 | +0.21(+0.98%) |
Dec 08, 2020 | 21.48 | 21.83 | 21.48 | 21.59 | 69,724 | -0.05(-0.22%) |
Dec 07, 2020 | 21.90 | 21.93 | 21.51 | 21.64 | 28,873 | -0.32(-1.46%) |
Dec 04, 2020 | 22.25 | 22.25 | 21.87 | 21.96 | 35,740 | -0.32(-1.44%) |
Dec 03, 2020 | 22.37 | 22.40 | 22.04 | 22.28 | 36,288 | -0.20(-0.90%) |
Dec 02, 2020 | 22.08 | 22.48 | 22.02 | 22.48 | 68,334 | +0.32(+1.44%) |
Dec 01, 2020 | 22.27 | 22.54 | 22.10 | 22.16 | 64,666 | +0.65(+3.01%) |
Nov 30, 2020 | 21.81 | 21.81 | 21.48 | 21.51 | 44,180 | -0.02(-0.07%) |
Nov 27, 2020 | 21.55 | 21.61 | 21.12 | 21.53 | 44,835 | -0.05(-0.25%) |
Nov 25, 2020 | 22.27 | 22.28 | 21.50 | 21.58 | 37,405 | -0.69(-3.08%) |
Nov 24, 2020 | 22.54 | 22.54 | 21.85 | 22.27 | 55,084 | -0.20(-0.87%) |
Nov 23, 2020 | 22.37 | 22.58 | 22.18 | 22.47 | 36,197 | +0.23(+1.05%) |
Nov 20, 2020 | 22.23 | 22.40 | 22.08 | 22.23 | 42,145 | -0.03(-0.14%) |
Nov 19, 2020 | 22.22 | 22.54 | 22.06 | 22.26 | 33,822 | -0.06(-0.28%) |
Nov 18, 2020 | 22.26 | 22.47 | 22.26 | 22.33 | 30,951 | -0.08(-0.35%) |
Nov 17, 2020 | 22.54 | 22.67 | 22.22 | 22.40 | 33,631 | -0.05(-0.21%) |
Nov 16, 2020 | 22.95 | 22.97 | 22.37 | 22.45 | 64,478 | -0.36(-1.57%) |
Nov 13, 2020 | 22.90 | 22.94 | 22.58 | 22.81 | 61,744 | -0.25(-1.08%) |
Nov 12, 2020 | 23.50 | 23.50 | 23.04 | 23.06 | 78,938 | -0.36(-1.53%) |
Nov 11, 2020 | 23.58 | 23.58 | 22.89 | 23.42 | 74,949 | -0.15(-0.63%) |
Nov 10, 2020 | 22.76 | 23.62 | 22.76 | 23.57 | 63,003 | +0.73(+3.18%) |
Nov 09, 2020 | 22.42 | 22.98 | 22.29 | 22.84 | 79,841 | +0.44(+1.95%) |
Nov 06, 2020 | 22.22 | 22.51 | 22.22 | 22.40 | 74,042 | +0.49(+2.24%) |
Nov 05, 2020 | 21.92 | 21.99 | 21.47 | 21.91 | 52,909 | +0.22(+1.01%) |
Nov 04, 2020 | 21.62 | 21.82 | 21.51 | 21.69 | 25,492 | +0.22(+1.02%) |
Nov 03, 2020 | 21.12 | 21.55 | 21.12 | 21.48 | 51,833 | +0.40(+1.89%) |