Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.82 | 26.01 | 24.25 | 24.55 | 120,812 | -1.64(-6.27%) |
Jan 28, 2021 | 25.60 | 27.05 | 25.60 | 26.19 | 65,415 | +1.11(+4.42%) |
Jan 27, 2021 | 25.61 | 26.01 | 24.40 | 25.08 | 189,262 | -1.59(-5.97%) |
Jan 26, 2021 | 28.09 | 28.18 | 26.60 | 26.67 | 34,556 | -0.80(-2.90%) |
Jan 25, 2021 | 27.47 | 27.77 | 26.63 | 27.47 | 97,882 | -0.54(-1.94%) |
Jan 22, 2021 | 27.71 | 28.30 | 27.36 | 28.02 | 74,401 | -0.43(-1.50%) |
Jan 21, 2021 | 29.15 | 29.15 | 28.30 | 28.44 | 69,644 | -0.71(-2.43%) |
Jan 20, 2021 | 29.04 | 29.27 | 28.56 | 29.15 | 80,304 | +0.53(+1.87%) |
Jan 19, 2021 | 29.15 | 29.30 | 28.62 | 28.62 | 71,335 | +0.29(+1.03%) |
Jan 15, 2021 | 28.73 | 28.89 | 27.61 | 28.33 | 95,909 | -1.16(-3.92%) |
Jan 14, 2021 | 29.61 | 30.06 | 29.35 | 29.48 | 89,724 | +0.27(+0.93%) |
Jan 13, 2021 | 29.91 | 29.91 | 29.09 | 29.21 | 64,958 | -0.78(-2.59%) |
Jan 12, 2021 | 29.02 | 30.11 | 28.65 | 29.99 | 73,808 | +0.96(+3.31%) |
Jan 11, 2021 | 28.03 | 29.31 | 28.02 | 29.03 | 145,221 | -0.09(-0.30%) |
Jan 08, 2021 | 29.49 | 29.61 | 28.28 | 29.11 | 101,054 | -0.16(-0.53%) |
Jan 07, 2021 | 29.38 | 29.66 | 28.56 | 29.27 | 133,452 | +0.39(+1.35%) |
Jan 06, 2021 | 27.58 | 29.45 | 27.54 | 28.88 | 181,644 | +1.95(+7.25%) |
Jan 05, 2021 | 25.91 | 27.17 | 25.91 | 26.93 | 60,726 | +0.80(+3.05%) |
Jan 04, 2021 | 28.49 | 28.49 | 25.77 | 26.13 | 160,910 | -2.18(-7.69%) |
Dec 31, 2020 | 28.31 | 28.31 | 28.31 | 61,929 | +0.48(+1.71%) | |
Dec 30, 2020 | 27.30 | 28.03 | 27.30 | 27.83 | 61,929 | +0.63(+2.31%) |
Dec 29, 2020 | 28.11 | 28.38 | 26.76 | 27.20 | 47,460 | -0.55(-2.00%) |
Dec 28, 2020 | 28.07 | 28.56 | 27.70 | 27.76 | 68,989 | +0.12(+0.42%) |
Dec 24, 2020 | 27.65 | 27.82 | 27.32 | 27.64 | 24,183 | +0.03(+0.12%) |
Dec 23, 2020 | 27.58 | 28.09 | 27.58 | 27.61 | 44,354 | +0.40(+1.46%) |
Dec 22, 2020 | 27.66 | 27.85 | 27.00 | 27.21 | 40,954 | -0.45(-1.62%) |
Dec 21, 2020 | 26.46 | 28.05 | 26.20 | 27.66 | 86,431 | -0.50(-1.79%) |
Dec 18, 2020 | 28.16 | 28.35 | 27.57 | 28.16 | 51,281 | +0.03(+0.10%) |
Dec 17, 2020 | 28.23 | 28.23 | 27.82 | 28.13 | 41,949 | +0.46(+1.65%) |
Dec 16, 2020 | 28.37 | 28.37 | 27.52 | 27.68 | 63,903 | -0.52(-1.86%) |
Dec 15, 2020 | 27.73 | 28.49 | 27.20 | 28.20 | 87,320 | +1.18(+4.35%) |
Dec 14, 2020 | 29.12 | 29.12 | 27.03 | 27.03 | 92,335 | -1.16(-4.10%) |
Dec 11, 2020 | 27.47 | 28.30 | 27.33 | 28.18 | 49,840 | +0.22(+0.80%) |
Dec 10, 2020 | 28.22 | 28.56 | 27.64 | 27.96 | 73,697 | -0.83(-2.89%) |
Dec 09, 2020 | 28.92 | 29.05 | 28.16 | 28.79 | 68,706 | +0.20(+0.71%) |
Dec 08, 2020 | 27.85 | 28.70 | 27.81 | 28.59 | 58,801 | +0.39(+1.39%) |
Dec 07, 2020 | 28.50 | 28.58 | 27.93 | 28.20 | 48,631 | -0.40(-1.39%) |
Dec 04, 2020 | 27.77 | 28.75 | 27.77 | 28.59 | 73,840 | +1.09(+3.96%) |
Dec 03, 2020 | 27.64 | 28.37 | 27.49 | 27.50 | 63,414 | +0.14(+0.51%) |
Dec 02, 2020 | 27.08 | 27.55 | 26.89 | 27.36 | 40,367 | +0.05(+0.18%) |
Dec 01, 2020 | 28.29 | 28.74 | 27.31 | 27.32 | 92,648 | -0.02(-0.07%) |
Nov 30, 2020 | 28.14 | 28.14 | 27.00 | 27.33 | 151,854 | -0.90(-3.20%) |
Nov 27, 2020 | 28.53 | 28.84 | 28.03 | 28.24 | 46,510 | -0.21(-0.75%) |
Nov 25, 2020 | 29.01 | 29.01 | 28.01 | 28.45 | 83,740 | -0.73(-2.49%) |
Nov 24, 2020 | 29.06 | 29.61 | 28.56 | 29.18 | 230,386 | +1.49(+5.39%) |
Nov 23, 2020 | 26.91 | 27.76 | 26.91 | 27.68 | 128,831 | +1.32(+5.00%) |
Nov 20, 2020 | 27.01 | 27.12 | 26.18 | 26.37 | 108,697 | -0.72(-2.65%) |
Nov 19, 2020 | 26.62 | 27.12 | 26.18 | 27.08 | 144,708 | +0.24(+0.90%) |
Nov 18, 2020 | 27.78 | 28.22 | 26.84 | 26.84 | 144,103 | -0.45(-1.63%) |
Nov 17, 2020 | 26.80 | 27.49 | 26.05 | 27.29 | 168,725 | -0.22(-0.81%) |
Nov 16, 2020 | 27.53 | 27.59 | 26.18 | 27.51 | 242,548 | +1.87(+7.30%) |
Nov 13, 2020 | 24.46 | 25.66 | 24.46 | 25.64 | 112,307 | +1.64(+6.85%) |
Nov 12, 2020 | 24.24 | 24.72 | 23.51 | 23.99 | 118,324 | -0.80(-3.23%) |
Nov 11, 2020 | 26.08 | 26.08 | 24.47 | 24.79 | 132,596 | -0.73(-2.85%) |
Nov 10, 2020 | 24.55 | 25.78 | 24.23 | 25.52 | 238,532 | +1.35(+5.58%) |
Nov 09, 2020 | 27.33 | 27.33 | 24.17 | 24.17 | 210,529 | +2.21(+10.08%) |
Nov 06, 2020 | 21.96 | 22.22 | 21.51 | 21.96 | 63,217 | +0.03(+0.12%) |
Nov 05, 2020 | 21.29 | 22.25 | 21.29 | 21.93 | 98,243 | +1.45(+7.10%) |
Nov 04, 2020 | 20.58 | 21.81 | 19.98 | 20.48 | 224,089 | -0.61(-2.90%) |
Nov 03, 2020 | 20.26 | 21.38 | 20.05 | 21.09 | 213,011 | +1.71(+8.80%) |