Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.65 | 24.71 | 24.30 | 24.43 | 6,294 | -0.46(-1.83%) |
Jan 28, 2021 | 24.64 | 24.94 | 24.64 | 24.89 | 2,020 | +0.31(+1.28%) |
Jan 27, 2021 | 24.71 | 24.89 | 24.57 | 24.57 | 5,705 | -0.59(-2.36%) |
Jan 26, 2021 | 25.37 | 25.37 | 25.07 | 25.17 | 37,114 | -0.14(-0.54%) |
Jan 25, 2021 | 25.44 | 25.49 | 25.14 | 25.31 | 12,905 | +0.02(+0.08%) |
Jan 22, 2021 | 25.20 | 25.29 | 25.15 | 25.29 | 2,373 | -0.10(-0.41%) |
Jan 21, 2021 | 25.42 | 25.43 | 25.28 | 25.39 | 4,460 | -0.03(-0.13%) |
Jan 20, 2021 | 25.31 | 25.43 | 25.30 | 25.42 | 3,513 | +0.20(+0.78%) |
Jan 19, 2021 | 25.36 | 25.36 | 25.21 | 25.23 | 12,382 | +0.28(+1.11%) |
Jan 15, 2021 | 25.28 | 25.28 | 24.85 | 24.95 | 3,920 | -0.34(-1.33%) |
Jan 14, 2021 | 25.16 | 25.38 | 25.16 | 25.29 | 14,753 | +0.13(+0.53%) |
Jan 13, 2021 | 25.27 | 25.27 | 25.13 | 25.15 | 5,912 | -0.12(-0.49%) |
Jan 12, 2021 | 25.21 | 25.31 | 25.20 | 25.28 | 8,608 | +0.12(+0.46%) |
Jan 11, 2021 | 25.15 | 25.29 | 25.12 | 25.16 | 29,150 | -0.21(-0.84%) |
Jan 08, 2021 | 25.54 | 25.54 | 25.22 | 25.37 | 7,325 | -0.05(-0.19%) |
Jan 07, 2021 | 25.37 | 25.46 | 25.34 | 25.42 | 18,694 | +0.10(+0.41%) |
Jan 06, 2021 | 25.27 | 25.37 | 25.25 | 25.32 | 6,810 | +0.31(+1.25%) |
Jan 05, 2021 | 24.68 | 25.00 | 24.68 | 25.00 | 4,649 | +0.53(+2.18%) |
Jan 04, 2021 | 24.95 | 24.95 | 24.42 | 24.47 | 8,287 | -0.31(-1.25%) |
Dec 31, 2020 | 24.78 | 24.78 | 24.78 | 7,729 | -0.04(-0.16%) | |
Dec 30, 2020 | 24.93 | 24.93 | 24.78 | 24.82 | 7,729 | +0.18(+0.74%) |
Dec 29, 2020 | 24.79 | 24.79 | 24.53 | 24.64 | 28,710 | -0.08(-0.31%) |
Dec 28, 2020 | 24.86 | 24.86 | 24.69 | 24.72 | 14,803 | +0.13(+0.54%) |
Dec 24, 2020 | 24.63 | 24.63 | 24.57 | 24.58 | 2,693 | -0.05(-0.22%) |
Dec 23, 2020 | 24.52 | 24.64 | 24.52 | 24.64 | 4,153 | +0.35(+1.43%) |
Dec 22, 2020 | 24.35 | 24.35 | 24.17 | 24.29 | 17,095 | +0.01(+0.06%) |
Dec 21, 2020 | 24.16 | 24.33 | 24.02 | 24.28 | 5,569 | -0.12(-0.49%) |
Dec 18, 2020 | 24.57 | 24.57 | 24.25 | 24.40 | 7,561 | -0.09(-0.37%) |
Dec 17, 2020 | 24.60 | 24.60 | 24.40 | 24.49 | 11,134 | +0.01(+0.05%) |
Dec 16, 2020 | 24.48 | 24.48 | 24.37 | 24.47 | 6,277 | +0.12(+0.47%) |
Dec 15, 2020 | 24.18 | 24.36 | 24.18 | 24.36 | 4,512 | +0.37(+1.53%) |
Dec 14, 2020 | 24.13 | 24.18 | 23.99 | 23.99 | 11,099 | +0.10(+0.40%) |
Dec 11, 2020 | 24.08 | 24.08 | 23.83 | 23.90 | 5,178 | -0.34(-1.41%) |
Dec 10, 2020 | 24.20 | 24.24 | 24.16 | 24.24 | 3,137 | +0.19(+0.78%) |
Dec 09, 2020 | 24.20 | 24.24 | 23.97 | 24.05 | 5,606 | -0.05(-0.20%) |
Dec 08, 2020 | 24.03 | 24.14 | 24.03 | 24.10 | 4,758 | +0.13(+0.52%) |
Dec 07, 2020 | 24.09 | 24.09 | 23.91 | 23.97 | 9,228 | -0.13(-0.52%) |
Dec 04, 2020 | 24.12 | 24.14 | 24.02 | 24.10 | 6,939 | +0.21(+0.89%) |
Dec 03, 2020 | 23.73 | 24.01 | 23.73 | 23.89 | 5,949 | +0.29(+1.24%) |
Dec 02, 2020 | 23.64 | 23.65 | 23.44 | 23.59 | 9,551 | -0.11(-0.46%) |
Dec 01, 2020 | 23.61 | 23.79 | 23.61 | 23.70 | 4,039 | +0.37(+1.57%) |
Nov 30, 2020 | 23.55 | 23.55 | 23.28 | 23.34 | 2,013 | -0.20(-0.86%) |
Nov 27, 2020 | 23.53 | 23.55 | 23.51 | 23.54 | 1,346 | +0.15(+0.65%) |
Nov 25, 2020 | 23.48 | 23.48 | 23.34 | 23.38 | 21,337 | -0.28(-1.18%) |
Nov 24, 2020 | 23.57 | 23.66 | 23.56 | 23.66 | 9,505 | +0.18(+0.78%) |
Nov 23, 2020 | 23.56 | 23.56 | 23.46 | 23.48 | 4,627 | -0.01(-0.06%) |
Nov 20, 2020 | 23.51 | 23.52 | 23.47 | 23.49 | 2,589 | +0.01(+0.06%) |
Nov 19, 2020 | 23.32 | 23.48 | 23.32 | 23.48 | 4,105 | +0.07(+0.29%) |
Nov 18, 2020 | 23.34 | 23.45 | 23.34 | 23.41 | 6,675 | +0.23(+0.98%) |
Nov 17, 2020 | 22.94 | 23.25 | 22.92 | 23.19 | 1,766 | +0.01(+0.02%) |
Nov 16, 2020 | 22.94 | 23.23 | 22.94 | 23.18 | 9,728 | +0.52(+2.28%) |
Nov 13, 2020 | 22.62 | 22.70 | 22.62 | 22.66 | 1,139 | +0.17(+0.74%) |
Nov 12, 2020 | 22.54 | 22.75 | 22.50 | 22.50 | 1,004 | -0.26(-1.14%) |
Nov 11, 2020 | 22.60 | 22.76 | 22.58 | 22.76 | 9,804 | +0.10(+0.43%) |
Nov 10, 2020 | 22.73 | 22.85 | 22.64 | 22.66 | 17,710 | -0.11(-0.49%) |
Nov 09, 2020 | 23.46 | 23.46 | 22.77 | 22.77 | 9,507 | +0.43(+1.92%) |
Nov 06, 2020 | 22.48 | 22.48 | 22.34 | 22.34 | 2,278 | +0.04(+0.17%) |
Nov 05, 2020 | 22.26 | 22.32 | 22.22 | 22.30 | 11,967 | +0.52(+2.39%) |
Nov 04, 2020 | 21.60 | 21.94 | 21.56 | 21.78 | 3,415 | +0.36(+1.67%) |
Nov 03, 2020 | 21.13 | 21.45 | 21.13 | 21.42 | 9,463 | +0.46(+2.21%) |