Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.19 | 25.90 | 24.12 | 25.74 | 38,667 | +1.53(+6.34%) |
Jan 28, 2021 | 25.56 | 25.97 | 24.20 | 24.20 | 29,758 | -0.90(-3.60%) |
Jan 27, 2021 | 25.68 | 26.17 | 24.56 | 25.11 | 31,850 | -1.89(-7.00%) |
Jan 26, 2021 | 27.54 | 27.54 | 25.94 | 27.00 | 27,910 | -0.09(-0.34%) |
Jan 25, 2021 | 27.80 | 28.14 | 27.00 | 27.09 | 21,644 | -1.26(-4.44%) |
Jan 22, 2021 | 28.08 | 28.68 | 27.63 | 28.35 | 29,684 | -0.26(-0.89%) |
Jan 21, 2021 | 28.62 | 29.05 | 28.01 | 28.60 | 64,849 | -0.05(-0.16%) |
Jan 20, 2021 | 28.35 | 29.20 | 28.35 | 28.65 | 29,078 | -0.42(-1.44%) |
Jan 19, 2021 | 29.04 | 29.24 | 28.47 | 29.07 | 27,633 | +0.63(+2.22%) |
Jan 15, 2021 | 28.76 | 29.21 | 28.36 | 28.44 | 32,861 | -0.78(-2.66%) |
Jan 14, 2021 | 29.08 | 29.67 | 28.56 | 29.21 | 43,085 | +0.61(+2.14%) |
Jan 13, 2021 | 29.67 | 29.99 | 28.60 | 28.60 | 24,316 | -1.30(-4.34%) |
Jan 12, 2021 | 29.58 | 30.04 | 29.19 | 29.90 | 26,833 | +0.49(+1.68%) |
Jan 11, 2021 | 28.90 | 30.04 | 28.90 | 29.41 | 32,989 | +0.11(+0.37%) |
Jan 08, 2021 | 30.26 | 30.28 | 28.55 | 29.30 | 36,038 | -0.75(-2.49%) |
Jan 07, 2021 | 30.47 | 30.58 | 29.33 | 30.04 | 23,838 | -0.05(-0.15%) |
Jan 06, 2021 | 28.35 | 31.04 | 27.39 | 30.09 | 64,735 | +2.61(+9.50%) |
Jan 05, 2021 | 27.35 | 29.28 | 27.35 | 27.48 | 47,429 | +0.26(+0.94%) |
Jan 04, 2021 | 28.65 | 29.70 | 27.11 | 27.22 | 34,436 | -0.99(-3.49%) |
Dec 31, 2020 | 28.21 | 28.21 | 28.21 | 17,232 | +0.41(+1.48%) | |
Dec 30, 2020 | 27.48 | 28.25 | 27.48 | 27.80 | 17,232 | +0.16(+0.59%) |
Dec 29, 2020 | 27.39 | 28.53 | 27.10 | 27.63 | 38,296 | -0.58(-2.04%) |
Dec 28, 2020 | 26.86 | 29.05 | 26.86 | 28.21 | 50,032 | +0.68(+2.49%) |
Dec 24, 2020 | 27.81 | 28.48 | 26.62 | 27.52 | 11,611 | -0.37(-1.34%) |
Dec 23, 2020 | 27.51 | 28.84 | 27.29 | 27.90 | 35,927 | +0.68(+2.52%) |
Dec 22, 2020 | 29.08 | 30.50 | 26.92 | 27.21 | 33,442 | -1.62(-5.60%) |
Dec 21, 2020 | 29.08 | 31.04 | 27.78 | 28.83 | 83,293 | -0.46(-1.56%) |
Dec 18, 2020 | 30.56 | 31.40 | 29.19 | 29.29 | 148,096 | -1.05(-3.46%) |
Dec 17, 2020 | 30.77 | 31.04 | 29.15 | 30.34 | 28,531 | -0.33(-1.07%) |
Dec 16, 2020 | 30.87 | 31.23 | 30.26 | 30.66 | 33,378 | -0.08(-0.27%) |
Dec 15, 2020 | 29.20 | 31.03 | 29.18 | 30.75 | 33,979 | +1.87(+6.48%) |
Dec 14, 2020 | 29.29 | 30.00 | 28.56 | 28.88 | 75,373 | -0.69(-2.35%) |
Dec 11, 2020 | 29.62 | 30.47 | 28.83 | 29.57 | 71,419 | -0.37(-1.25%) |
Dec 10, 2020 | 28.31 | 30.10 | 28.31 | 29.94 | 41,912 | +0.37(+1.27%) |
Dec 09, 2020 | 29.53 | 29.67 | 28.88 | 29.57 | 43,455 | +0.58(+2.02%) |
Dec 08, 2020 | 27.76 | 29.05 | 27.64 | 28.99 | 21,353 | +1.00(+3.56%) |
Dec 07, 2020 | 29.52 | 29.77 | 27.48 | 27.99 | 53,420 | -0.87(-3.01%) |
Dec 04, 2020 | 27.66 | 29.01 | 27.52 | 28.86 | 36,038 | +1.41(+5.16%) |
Dec 03, 2020 | 26.78 | 27.86 | 26.74 | 27.44 | 30,185 | +0.51(+1.90%) |
Dec 02, 2020 | 26.20 | 27.33 | 25.24 | 26.93 | 18,131 | +0.66(+2.50%) |
Dec 01, 2020 | 25.06 | 26.49 | 25.06 | 26.27 | 16,304 | +0.63(+2.46%) |
Nov 30, 2020 | 26.39 | 26.43 | 25.58 | 25.64 | 28,349 | -0.68(-2.60%) |
Nov 27, 2020 | 26.34 | 26.37 | 25.47 | 26.33 | 23,441 | +0.00(+0.00%) |
Nov 25, 2020 | 24.76 | 26.58 | 23.84 | 26.33 | 29,137 | +0.54(+2.09%) |
Nov 24, 2020 | 24.90 | 25.99 | 24.02 | 25.79 | 42,588 | +1.62(+6.72%) |
Nov 23, 2020 | 24.29 | 25.12 | 23.90 | 24.16 | 41,488 | +0.17(+0.72%) |
Nov 20, 2020 | 24.33 | 24.74 | 23.26 | 23.99 | 29,575 | -0.73(-2.95%) |
Nov 19, 2020 | 24.40 | 25.16 | 24.35 | 24.72 | 39,070 | +0.27(+1.12%) |
Nov 18, 2020 | 24.47 | 25.11 | 24.34 | 24.45 | 23,114 | +0.03(+0.11%) |
Nov 17, 2020 | 23.95 | 24.48 | 22.64 | 24.42 | 27,128 | +0.21(+0.87%) |
Nov 16, 2020 | 23.51 | 24.58 | 23.49 | 24.21 | 33,596 | +1.27(+5.53%) |
Nov 13, 2020 | 22.93 | 23.27 | 22.08 | 22.94 | 34,285 | -0.26(-1.12%) |
Nov 12, 2020 | 23.31 | 23.73 | 22.94 | 23.20 | 30,979 | -0.09(-0.39%) |
Nov 11, 2020 | 24.93 | 25.51 | 22.75 | 23.29 | 59,224 | -1.52(-6.11%) |
Nov 10, 2020 | 23.79 | 26.24 | 23.27 | 24.81 | 86,303 | +1.21(+5.12%) |
Nov 09, 2020 | 22.58 | 24.16 | 22.08 | 23.60 | 76,359 | +2.57(+12.22%) |
Nov 06, 2020 | 20.49 | 21.25 | 20.07 | 21.03 | 29,390 | +0.64(+3.12%) |
Nov 05, 2020 | 21.05 | 21.35 | 20.21 | 20.39 | 88,739 | +0.53(+2.65%) |
Nov 04, 2020 | 19.77 | 21.19 | 19.60 | 19.87 | 108,521 | -0.26(-1.31%) |
Nov 03, 2020 | 19.54 | 20.38 | 19.14 | 20.13 | 53,291 | +1.23(+6.49%) |