Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.51 | 23.51 | 22.79 | 22.83 | 9,276 | -0.68(-2.90%) |
Jan 28, 2021 | 24.16 | 24.16 | 23.52 | 23.52 | 6,133 | -0.33(-1.37%) |
Jan 27, 2021 | 24.70 | 25.28 | 23.04 | 23.84 | 18,001 | -1.54(-6.05%) |
Jan 26, 2021 | 25.66 | 25.66 | 25.26 | 25.38 | 6,589 | -0.33(-1.27%) |
Jan 25, 2021 | 25.67 | 25.79 | 25.66 | 25.70 | 6,407 | -0.10(-0.37%) |
Jan 22, 2021 | 25.47 | 25.80 | 25.47 | 25.80 | 7,608 | +0.13(+0.52%) |
Jan 21, 2021 | 25.71 | 26.86 | 25.57 | 25.66 | 11,220 | -0.01(-0.04%) |
Jan 20, 2021 | 25.74 | 25.87 | 25.65 | 25.67 | 7,234 | -0.16(-0.63%) |
Jan 19, 2021 | 26.02 | 26.43 | 25.71 | 25.84 | 9,180 | -0.17(-0.66%) |
Jan 15, 2021 | 25.69 | 26.12 | 25.66 | 26.01 | 7,400 | +0.19(+0.74%) |
Jan 14, 2021 | 25.93 | 25.93 | 25.81 | 25.82 | 3,853 | +0.14(+0.56%) |
Jan 13, 2021 | 25.66 | 25.77 | 25.62 | 25.67 | 12,321 | -0.04(-0.15%) |
Jan 12, 2021 | 25.98 | 26.02 | 25.66 | 25.71 | 9,764 | +0.05(+0.19%) |
Jan 11, 2021 | 25.56 | 25.80 | 25.49 | 25.66 | 13,303 | -0.10(-0.37%) |
Jan 08, 2021 | 26.09 | 26.09 | 25.63 | 25.76 | 15,426 | -0.07(-0.28%) |
Jan 07, 2021 | 25.58 | 26.24 | 25.45 | 25.83 | 27,119 | +0.48(+1.88%) |
Jan 06, 2021 | 24.97 | 25.75 | 24.65 | 25.35 | 25,257 | +0.76(+3.11%) |
Jan 05, 2021 | 24.82 | 25.09 | 24.56 | 24.59 | 10,585 | -0.16(-0.66%) |
Jan 04, 2021 | 25.23 | 25.23 | 24.75 | 24.75 | 10,180 | -0.53(-2.11%) |
Dec 31, 2020 | 25.29 | 25.29 | 25.29 | 6,563 | +0.00(+0.00%) | |
Dec 30, 2020 | 25.12 | 25.29 | 25.12 | 25.29 | 6,563 | +0.36(+1.46%) |
Dec 29, 2020 | 24.59 | 25.12 | 24.28 | 24.92 | 11,691 | +0.32(+1.32%) |
Dec 28, 2020 | 24.90 | 24.98 | 24.16 | 24.60 | 43,878 | -0.23(-0.92%) |
Dec 24, 2020 | 24.83 | 24.83 | 24.83 | 24.83 | 523 | -0.10(-0.38%) |
Dec 23, 2020 | 24.90 | 24.96 | 24.84 | 24.92 | 3,899 | +0.10(+0.38%) |
Dec 22, 2020 | 25.45 | 25.59 | 24.83 | 24.83 | 6,509 | -0.67(-2.62%) |
Dec 21, 2020 | 25.54 | 26.74 | 25.40 | 25.50 | 17,372 | -0.05(-0.19%) |
Dec 18, 2020 | 25.98 | 26.17 | 25.55 | 25.55 | 35,393 | -0.23(-0.89%) |
Dec 17, 2020 | 25.70 | 25.78 | 25.70 | 25.77 | 4,700 | -0.01(-0.04%) |
Dec 16, 2020 | 25.88 | 25.88 | 25.63 | 25.78 | 21,423 | +0.17(+0.67%) |
Dec 15, 2020 | 25.56 | 25.78 | 25.55 | 25.61 | 10,019 | +0.07(+0.26%) |
Dec 14, 2020 | 25.55 | 25.88 | 25.47 | 25.55 | 20,049 | +0.05(+0.19%) |
Dec 11, 2020 | 25.68 | 25.68 | 25.36 | 25.50 | 15,393 | -0.11(-0.45%) |
Dec 10, 2020 | 25.64 | 25.79 | 25.53 | 25.61 | 18,843 | +0.16(+0.64%) |
Dec 09, 2020 | 25.54 | 25.76 | 25.40 | 25.45 | 17,484 | -0.26(-1.00%) |
Dec 08, 2020 | 25.45 | 25.71 | 25.35 | 25.71 | 9,458 | +0.19(+0.75%) |
Dec 07, 2020 | 25.95 | 25.95 | 25.19 | 25.52 | 15,565 | -0.11(-0.41%) |
Dec 04, 2020 | 25.79 | 25.91 | 25.62 | 25.62 | 14,345 | -0.07(-0.26%) |
Dec 03, 2020 | 25.69 | 25.88 | 25.35 | 25.69 | 4,254 | +0.09(+0.34%) |
Dec 02, 2020 | 25.55 | 25.76 | 25.31 | 25.60 | 6,931 | -0.18(-0.70%) |
Dec 01, 2020 | 26.47 | 26.62 | 25.47 | 25.78 | 8,422 | -0.37(-1.42%) |
Nov 30, 2020 | 25.74 | 26.16 | 25.24 | 26.16 | 8,323 | +0.19(+0.74%) |
Nov 27, 2020 | 26.12 | 26.12 | 25.61 | 25.97 | 3,455 | +0.00(+0.00%) |
Nov 25, 2020 | 26.02 | 26.08 | 25.32 | 25.97 | 7,644 | -0.20(-0.77%) |
Nov 24, 2020 | 25.85 | 26.90 | 25.41 | 26.17 | 10,526 | +0.47(+1.82%) |
Nov 23, 2020 | 25.77 | 25.77 | 25.40 | 25.70 | 5,163 | -0.02(-0.07%) |
Nov 20, 2020 | 25.20 | 25.72 | 25.20 | 25.72 | 3,665 | +0.14(+0.56%) |
Nov 19, 2020 | 25.50 | 25.57 | 25.12 | 25.57 | 6,361 | +0.26(+1.02%) |
Nov 18, 2020 | 26.47 | 26.47 | 24.90 | 25.32 | 8,067 | -0.85(-3.25%) |
Nov 17, 2020 | 25.95 | 26.72 | 25.95 | 26.17 | 5,357 | +0.43(+1.67%) |
Nov 16, 2020 | 25.21 | 26.26 | 25.21 | 25.74 | 9,800 | +1.31(+5.36%) |
Nov 13, 2020 | 24.47 | 25.13 | 24.43 | 24.43 | 4,921 | -0.11(-0.43%) |
Nov 12, 2020 | 25.01 | 25.22 | 24.16 | 24.53 | 6,465 | -0.83(-3.28%) |
Nov 11, 2020 | 25.34 | 25.40 | 25.09 | 25.36 | 7,205 | -0.53(-2.06%) |
Nov 10, 2020 | 25.00 | 26.07 | 24.84 | 25.90 | 10,029 | +1.09(+4.39%) |
Nov 09, 2020 | 24.70 | 27.41 | 22.45 | 24.81 | 9,313 | +3.03(+13.90%) |
Nov 06, 2020 | 21.73 | 22.06 | 21.56 | 21.78 | 5,549 | +0.05(+0.22%) |
Nov 05, 2020 | 21.63 | 22.11 | 21.17 | 21.74 | 5,539 | +0.06(+0.26%) |
Nov 04, 2020 | 22.02 | 22.30 | 21.44 | 21.68 | 5,612 | -0.76(-3.40%) |
Nov 03, 2020 | 21.28 | 22.44 | 21.14 | 22.44 | 13,884 | +1.44(+6.87%) |