Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.51 | 25.63 | 25.16 | 25.17 | 24,435 | -0.57(-2.23%) |
Jan 28, 2021 | 25.62 | 25.95 | 25.62 | 25.74 | 7,953 | +0.26(+1.03%) |
Jan 27, 2021 | 25.84 | 25.84 | 25.43 | 25.48 | 21,224 | -0.55(-2.10%) |
Jan 26, 2021 | 26.12 | 26.12 | 25.98 | 26.03 | 8,275 | +0.03(+0.11%) |
Jan 25, 2021 | 25.89 | 26.01 | 25.69 | 26.00 | 21,540 | -0.06(-0.22%) |
Jan 22, 2021 | 26.09 | 26.11 | 25.95 | 26.05 | 49,296 | -0.23(-0.86%) |
Jan 21, 2021 | 26.11 | 26.31 | 26.11 | 26.28 | 10,383 | +0.01(+0.04%) |
Jan 20, 2021 | 26.15 | 26.30 | 26.12 | 26.27 | 13,510 | +0.16(+0.61%) |
Jan 19, 2021 | 26.20 | 26.20 | 26.02 | 26.11 | 14,049 | +0.14(+0.54%) |
Jan 15, 2021 | 25.96 | 26.09 | 25.87 | 25.97 | 18,911 | -0.24(-0.92%) |
Jan 14, 2021 | 26.37 | 26.37 | 26.19 | 26.21 | 609,228 | +0.01(+0.05%) |
Jan 13, 2021 | 26.21 | 26.25 | 26.19 | 26.20 | 19,269 | +0.02(+0.08%) |
Jan 12, 2021 | 26.18 | 26.18 | 25.98 | 26.18 | 10,313 | +0.13(+0.48%) |
Jan 11, 2021 | 25.95 | 26.07 | 25.94 | 26.05 | 9,420 | -0.05(-0.19%) |
Jan 08, 2021 | 26.31 | 26.31 | 25.87 | 26.10 | 40,053 | +0.06(+0.24%) |
Jan 07, 2021 | 25.91 | 26.14 | 25.88 | 26.04 | 10,146 | +0.21(+0.80%) |
Jan 06, 2021 | 25.68 | 26.00 | 25.49 | 25.83 | 26,591 | +0.42(+1.64%) |
Jan 05, 2021 | 25.21 | 25.54 | 25.21 | 25.41 | 20,804 | +0.06(+0.22%) |
Jan 04, 2021 | 25.71 | 25.71 | 25.06 | 25.36 | 34,685 | -0.21(-0.81%) |
Dec 31, 2020 | 25.56 | 25.56 | 25.56 | 7,068 | +0.11(+0.44%) | |
Dec 30, 2020 | 25.48 | 25.50 | 25.42 | 25.45 | 7,068 | +0.08(+0.32%) |
Dec 29, 2020 | 25.59 | 25.59 | 25.33 | 25.37 | 24,601 | -0.04(-0.15%) |
Dec 28, 2020 | 25.35 | 25.47 | 25.35 | 25.41 | 15,869 | +0.11(+0.42%) |
Dec 24, 2020 | 25.20 | 25.30 | 25.18 | 25.30 | 9,986 | +0.07(+0.29%) |
Dec 23, 2020 | 25.07 | 25.30 | 25.07 | 25.23 | 6,413 | +0.13(+0.52%) |
Dec 22, 2020 | 25.17 | 25.21 | 25.10 | 25.10 | 9,960 | -0.14(-0.55%) |
Dec 21, 2020 | 24.97 | 25.29 | 24.95 | 25.24 | 10,965 | -0.12(-0.45%) |
Dec 18, 2020 | 25.29 | 25.35 | 25.21 | 25.35 | 13,638 | -0.01(-0.02%) |
Dec 17, 2020 | 25.35 | 25.40 | 25.29 | 25.36 | 10,105 | +0.04(+0.14%) |
Dec 16, 2020 | 25.42 | 25.42 | 25.25 | 25.32 | 8,247 | -0.02(-0.07%) |
Dec 15, 2020 | 25.25 | 25.38 | 25.16 | 25.34 | 42,003 | +0.23(+0.93%) |
Dec 14, 2020 | 25.50 | 25.56 | 25.11 | 25.11 | 16,176 | -0.17(-0.66%) |
Dec 11, 2020 | 25.12 | 25.31 | 25.11 | 25.27 | 20,884 | +0.01(+0.03%) |
Dec 10, 2020 | 25.23 | 25.28 | 25.18 | 25.27 | 44,073 | +0.04(+0.15%) |
Dec 09, 2020 | 25.39 | 25.42 | 25.23 | 25.23 | 7,967 | -0.16(-0.63%) |
Dec 08, 2020 | 25.24 | 25.39 | 25.24 | 25.39 | 3,410 | +0.10(+0.41%) |
Dec 07, 2020 | 25.41 | 25.41 | 25.20 | 25.28 | 12,322 | -0.08(-0.33%) |
Dec 04, 2020 | 25.30 | 25.40 | 25.30 | 25.37 | 53,915 | +0.23(+0.93%) |
Dec 03, 2020 | 25.03 | 25.24 | 25.03 | 25.13 | 18,178 | +0.12(+0.50%) |
Dec 02, 2020 | 24.89 | 25.03 | 24.84 | 25.01 | 33,001 | +0.12(+0.47%) |
Dec 01, 2020 | 25.07 | 25.07 | 24.89 | 24.89 | 21,789 | +0.23(+0.93%) |
Nov 30, 2020 | 24.89 | 24.89 | 24.63 | 24.66 | 8,053 | -0.27(-1.07%) |
Nov 27, 2020 | 25.10 | 25.10 | 24.91 | 24.93 | 25,146 | -0.02(-0.08%) |
Nov 25, 2020 | 25.11 | 25.11 | 24.89 | 24.95 | 20,244 | -0.12(-0.50%) |
Nov 24, 2020 | 24.95 | 25.10 | 24.87 | 25.07 | 10,047 | +0.46(+1.86%) |
Nov 23, 2020 | 24.50 | 24.65 | 24.43 | 24.62 | 11,437 | +0.29(+1.19%) |
Nov 20, 2020 | 24.41 | 24.41 | 24.31 | 24.33 | 22,375 | -0.14(-0.57%) |
Nov 19, 2020 | 24.39 | 24.50 | 24.24 | 24.47 | 17,045 | +0.00(+0.01%) |
Nov 18, 2020 | 24.85 | 24.85 | 24.46 | 24.46 | 161,708 | -0.22(-0.88%) |
Nov 17, 2020 | 24.70 | 24.80 | 24.56 | 24.68 | 15,968 | -0.24(-0.98%) |
Nov 16, 2020 | 25.13 | 25.13 | 24.76 | 24.93 | 207,056 | +0.51(+2.07%) |
Nov 13, 2020 | 24.14 | 24.50 | 24.14 | 24.42 | 14,810 | +0.47(+1.95%) |
Nov 12, 2020 | 24.04 | 24.15 | 23.85 | 23.95 | 14,062 | -0.35(-1.45%) |
Nov 11, 2020 | 24.64 | 24.64 | 24.23 | 24.31 | 60,069 | -0.06(-0.25%) |
Nov 10, 2020 | 24.25 | 24.41 | 24.17 | 24.37 | 17,439 | +0.22(+0.91%) |
Nov 09, 2020 | 24.89 | 25.02 | 24.15 | 24.15 | 120,106 | +0.96(+4.16%) |
Nov 06, 2020 | 23.27 | 23.27 | 23.09 | 23.18 | 17,261 | -0.08(-0.36%) |
Nov 05, 2020 | 23.02 | 23.30 | 23.02 | 23.27 | 9,974 | +0.52(+2.31%) |
Nov 04, 2020 | 22.66 | 23.07 | 22.58 | 22.74 | 10,032 | +0.05(+0.22%) |
Nov 03, 2020 | 22.54 | 22.74 | 22.51 | 22.69 | 1,446 | +0.44(+1.98%) |