Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.74 | 21.94 | 21.48 | 21.62 | 25,409 | -0.18(-0.82%) |
Jan 28, 2021 | 22.18 | 22.27 | 21.73 | 21.80 | 29,734 | +0.02(+0.11%) |
Jan 27, 2021 | 21.38 | 22.41 | 21.17 | 21.77 | 255,100 | +0.22(+1.00%) |
Jan 26, 2021 | 21.97 | 22.01 | 21.38 | 21.56 | 45,745 | -0.48(-2.17%) |
Jan 25, 2021 | 22.55 | 22.86 | 22.04 | 22.04 | 28,192 | -0.71(-3.13%) |
Jan 22, 2021 | 22.47 | 22.77 | 22.47 | 22.75 | 12,704 | +0.18(+0.80%) |
Jan 21, 2021 | 23.20 | 23.20 | 22.26 | 22.57 | 40,175 | -0.51(-2.23%) |
Jan 20, 2021 | 23.10 | 23.12 | 22.94 | 23.08 | 16,078 | +0.24(+1.05%) |
Jan 19, 2021 | 22.83 | 23.00 | 22.66 | 22.85 | 19,157 | +0.13(+0.58%) |
Jan 15, 2021 | 23.01 | 23.01 | 22.56 | 22.71 | 23,403 | -0.22(-0.96%) |
Jan 14, 2021 | 22.79 | 23.18 | 22.71 | 22.94 | 9,779 | +0.12(+0.54%) |
Jan 13, 2021 | 22.68 | 22.90 | 22.52 | 22.81 | 17,241 | -0.14(-0.61%) |
Jan 12, 2021 | 22.62 | 22.95 | 22.55 | 22.95 | 16,116 | +0.41(+1.83%) |
Jan 11, 2021 | 22.52 | 22.77 | 22.51 | 22.54 | 21,619 | -0.36(-1.59%) |
Jan 08, 2021 | 23.16 | 23.16 | 22.68 | 22.91 | 23,737 | +0.07(+0.31%) |
Jan 07, 2021 | 22.89 | 23.15 | 22.75 | 22.83 | 22,856 | -0.07(-0.29%) |
Jan 06, 2021 | 23.10 | 23.27 | 22.73 | 22.90 | 34,877 | -0.22(-0.93%) |
Jan 05, 2021 | 22.73 | 23.24 | 22.73 | 23.11 | 18,737 | +0.45(+1.98%) |
Jan 04, 2021 | 22.63 | 22.96 | 22.55 | 22.67 | 26,863 | +0.22(+0.96%) |
Dec 31, 2020 | 22.45 | 22.45 | 22.45 | 34,983 | -0.35(-1.55%) | |
Dec 30, 2020 | 22.74 | 22.95 | 22.70 | 22.80 | 34,983 | +0.04(+0.18%) |
Dec 29, 2020 | 22.58 | 22.84 | 22.27 | 22.76 | 57,249 | +0.32(+1.41%) |
Dec 28, 2020 | 22.98 | 22.98 | 22.44 | 22.44 | 11,771 | -0.27(-1.19%) |
Dec 24, 2020 | 22.16 | 22.76 | 22.15 | 22.71 | 15,880 | +0.52(+2.35%) |
Dec 23, 2020 | 22.05 | 22.40 | 21.99 | 22.19 | 28,389 | +0.34(+1.53%) |
Dec 22, 2020 | 22.30 | 22.30 | 21.74 | 21.86 | 24,391 | -0.63(-2.82%) |
Dec 21, 2020 | 21.85 | 22.56 | 21.80 | 22.49 | 23,980 | +0.24(+1.08%) |
Dec 18, 2020 | 22.94 | 22.94 | 22.18 | 22.25 | 31,427 | -0.69(-3.00%) |
Dec 17, 2020 | 22.71 | 23.07 | 22.71 | 22.94 | 14,923 | +0.07(+0.31%) |
Dec 16, 2020 | 22.79 | 22.91 | 22.62 | 22.87 | 28,316 | -0.07(-0.29%) |
Dec 15, 2020 | 22.37 | 23.23 | 22.37 | 22.94 | 39,946 | +0.53(+2.36%) |
Dec 14, 2020 | 22.64 | 22.73 | 22.10 | 22.41 | 49,824 | +0.13(+0.60%) |
Dec 11, 2020 | 22.54 | 22.96 | 21.94 | 22.27 | 65,529 | -0.51(-2.23%) |
Dec 10, 2020 | 22.50 | 23.25 | 22.50 | 22.78 | 35,135 | -0.06(-0.26%) |
Dec 09, 2020 | 23.75 | 23.82 | 22.82 | 22.84 | 38,740 | -0.90(-3.80%) |
Dec 08, 2020 | 23.77 | 23.93 | 23.57 | 23.74 | 60,547 | -0.16(-0.68%) |
Dec 07, 2020 | 23.33 | 23.93 | 23.24 | 23.90 | 42,351 | +0.48(+2.07%) |
Dec 04, 2020 | 22.51 | 23.79 | 22.51 | 23.42 | 50,317 | +0.81(+3.60%) |
Dec 03, 2020 | 22.43 | 22.88 | 22.43 | 22.61 | 64,586 | +0.42(+1.89%) |
Dec 02, 2020 | 21.68 | 22.25 | 21.68 | 22.19 | 53,077 | +0.39(+1.81%) |
Dec 01, 2020 | 21.35 | 21.90 | 21.21 | 21.79 | 64,723 | +0.39(+1.82%) |
Nov 30, 2020 | 21.45 | 21.51 | 20.94 | 21.40 | 47,896 | -0.04(-0.20%) |
Nov 27, 2020 | 21.43 | 21.68 | 21.10 | 21.45 | 31,928 | +0.57(+2.73%) |
Nov 25, 2020 | 21.40 | 21.50 | 20.82 | 20.88 | 29,976 | -0.50(-2.32%) |
Nov 24, 2020 | 21.12 | 21.71 | 21.00 | 21.37 | 85,376 | +0.44(+2.11%) |
Nov 23, 2020 | 20.59 | 21.23 | 20.59 | 20.93 | 74,658 | +0.23(+1.13%) |
Nov 20, 2020 | 20.34 | 20.73 | 20.31 | 20.70 | 11,722 | -0.08(-0.37%) |
Nov 19, 2020 | 20.83 | 20.83 | 20.49 | 20.77 | 18,019 | +0.04(+0.17%) |
Nov 18, 2020 | 20.90 | 21.19 | 20.74 | 20.74 | 34,717 | -0.13(-0.60%) |
Nov 17, 2020 | 21.07 | 21.11 | 20.58 | 20.86 | 84,620 | -0.28(-1.33%) |
Nov 16, 2020 | 20.37 | 21.31 | 20.37 | 21.14 | 36,140 | +0.99(+4.92%) |
Nov 13, 2020 | 19.81 | 20.17 | 19.41 | 20.15 | 25,119 | +0.34(+1.72%) |
Nov 12, 2020 | 20.92 | 21.10 | 19.46 | 19.81 | 86,099 | -1.10(-5.28%) |
Nov 11, 2020 | 20.60 | 21.15 | 20.51 | 20.92 | 39,183 | +0.38(+1.86%) |
Nov 10, 2020 | 19.94 | 20.54 | 19.92 | 20.54 | 30,187 | +0.50(+2.50%) |
Nov 09, 2020 | 19.68 | 20.21 | 19.47 | 20.03 | 65,419 | +1.26(+6.71%) |
Nov 06, 2020 | 18.58 | 19.08 | 18.58 | 18.77 | 28,804 | +0.19(+1.03%) |
Nov 05, 2020 | 18.08 | 18.87 | 18.08 | 18.58 | 45,294 | +0.69(+3.84%) |
Nov 04, 2020 | 18.42 | 18.70 | 17.76 | 17.90 | 72,080 | -0.32(-1.77%) |
Nov 03, 2020 | 18.73 | 19.25 | 18.19 | 18.22 | 54,776 | -0.11(-0.59%) |