Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.13 | 23.36 | 23.13 | 23.36 | 1,049 | -0.33(-1.41%) |
Jan 28, 2021 | 23.64 | 23.85 | 23.64 | 23.69 | 1,123 | +0.01(+0.06%) |
Jan 27, 2021 | 23.94 | 23.94 | 23.57 | 23.68 | 2,599 | -0.65(-2.65%) |
Jan 26, 2021 | 24.32 | 24.32 | 24.32 | 34 | +0.00(+0.00%) | |
Jan 25, 2021 | 24.50 | 24.50 | 24.32 | 24.32 | 4,927 | -0.11(-0.44%) |
Jan 22, 2021 | 24.20 | 24.43 | 24.20 | 24.43 | 7,239 | -0.04(-0.15%) |
Jan 21, 2021 | 24.42 | 24.47 | 24.42 | 24.47 | 479 | -0.11(-0.45%) |
Jan 20, 2021 | 24.37 | 24.58 | 24.37 | 24.58 | 2,589 | +0.19(+0.80%) |
Jan 19, 2021 | 24.31 | 24.47 | 24.25 | 24.39 | 6,987 | +0.12(+0.50%) |
Jan 15, 2021 | 24.10 | 24.31 | 24.10 | 24.27 | 7,344 | -0.30(-1.21%) |
Jan 14, 2021 | 24.64 | 24.64 | 24.56 | 24.56 | 2,635 | +0.32(+1.32%) |
Jan 13, 2021 | 24.31 | 24.31 | 24.24 | 24.24 | 1,834 | -0.21(-0.85%) |
Jan 12, 2021 | 24.31 | 24.45 | 24.31 | 24.45 | 614 | +0.35(+1.44%) |
Jan 11, 2021 | 24.09 | 24.10 | 24.03 | 24.10 | 925 | +0.01(+0.05%) |
Jan 08, 2021 | 24.18 | 24.28 | 23.95 | 24.09 | 1,573 | -0.08(-0.34%) |
Jan 07, 2021 | 24.26 | 24.26 | 24.11 | 24.17 | 2,456 | +0.26(+1.11%) |
Jan 06, 2021 | 23.54 | 24.05 | 23.54 | 23.91 | 1,500 | +0.73(+3.15%) |
Jan 05, 2021 | 22.91 | 23.18 | 22.89 | 23.18 | 10,771 | +0.33(+1.43%) |
Jan 04, 2021 | 23.41 | 23.41 | 22.84 | 22.85 | 2,089 | -0.38(-1.66%) |
Dec 31, 2020 | 23.24 | 23.24 | 23.24 | 2,114 | +0.13(+0.58%) | |
Dec 30, 2020 | 23.10 | 23.29 | 23.10 | 23.10 | 2,114 | +0.10(+0.45%) |
Dec 29, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 493 | -0.13(-0.58%) |
Dec 28, 2020 | 23.21 | 23.21 | 23.13 | 23.13 | 1,364 | +0.04(+0.17%) |
Dec 24, 2020 | 23.08 | 23.09 | 23.08 | 23.09 | 209 | +0.04(+0.17%) |
Dec 23, 2020 | 23.11 | 23.16 | 23.05 | 23.05 | 4,178 | +0.24(+1.07%) |
Dec 22, 2020 | 22.89 | 22.89 | 22.81 | 22.81 | 620 | +0.03(+0.11%) |
Dec 21, 2020 | 22.56 | 22.78 | 22.56 | 22.78 | 747 | -0.43(-1.84%) |
Dec 18, 2020 | 23.08 | 23.21 | 23.08 | 23.21 | 633 | +0.06(+0.25%) |
Dec 17, 2020 | 23.12 | 23.15 | 23.06 | 23.15 | 1,483 | +0.23(+1.02%) |
Dec 16, 2020 | 22.96 | 23.01 | 22.92 | 22.92 | 1,156 | -0.11(-0.48%) |
Dec 15, 2020 | 22.63 | 23.03 | 22.63 | 23.03 | 4,058 | +0.43(+1.91%) |
Dec 14, 2020 | 22.73 | 22.73 | 22.59 | 22.59 | 4,293 | -0.15(-0.66%) |
Dec 11, 2020 | 22.74 | 22.74 | 22.67 | 22.74 | 1,793 | -0.18(-0.80%) |
Dec 10, 2020 | 22.92 | 22.93 | 22.88 | 22.93 | 1,266 | +0.07(+0.28%) |
Dec 09, 2020 | 22.89 | 22.89 | 22.83 | 22.86 | 1,825 | +0.05(+0.23%) |
Dec 08, 2020 | 22.52 | 22.81 | 22.52 | 22.81 | 3,605 | -0.01(-0.04%) |
Dec 07, 2020 | 22.90 | 22.90 | 22.82 | 22.82 | 1,740 | -0.09(-0.37%) |
Dec 04, 2020 | 22.58 | 22.91 | 22.58 | 22.91 | 6,752 | +0.37(+1.64%) |
Dec 03, 2020 | 22.09 | 22.54 | 22.09 | 22.54 | 5,716 | +0.38(+1.71%) |
Dec 02, 2020 | 22.31 | 22.31 | 22.16 | 22.16 | 3,243 | -0.06(-0.26%) |
Dec 01, 2020 | 22.27 | 22.39 | 22.22 | 22.22 | 1,321 | +0.27(+1.25%) |
Nov 30, 2020 | 22.00 | 22.08 | 21.94 | 21.94 | 1,175 | -0.36(-1.61%) |
Nov 27, 2020 | 22.26 | 22.30 | 22.26 | 22.30 | 105 | -0.07(-0.31%) |
Nov 25, 2020 | 22.32 | 22.37 | 22.32 | 22.37 | 2,321 | -0.23(-1.03%) |
Nov 24, 2020 | 22.44 | 22.60 | 22.44 | 22.60 | 486 | +0.51(+2.32%) |
Nov 23, 2020 | 21.98 | 22.09 | 21.94 | 22.09 | 2,494 | +0.39(+1.79%) |
Nov 20, 2020 | 21.64 | 21.71 | 21.59 | 21.70 | 9,390 | -0.12(-0.56%) |
Nov 19, 2020 | 21.65 | 21.83 | 21.49 | 21.83 | 4,944 | -0.09(-0.39%) |
Nov 18, 2020 | 22.07 | 22.07 | 21.91 | 21.91 | 2,197 | +0.10(+0.45%) |
Nov 17, 2020 | 21.55 | 21.87 | 21.55 | 21.81 | 540 | +0.06(+0.26%) |
Nov 16, 2020 | 21.67 | 21.78 | 21.58 | 21.76 | 4,098 | +0.38(+1.76%) |
Nov 13, 2020 | 21.13 | 21.38 | 21.12 | 21.38 | 1,160 | +0.36(+1.71%) |
Nov 12, 2020 | 21.02 | 21.02 | 21.02 | 6 | +0.00(+0.00%) | |
Nov 11, 2020 | 21.16 | 21.16 | 21.02 | 21.02 | 4,903 | -0.24(-1.14%) |
Nov 10, 2020 | 21.19 | 21.26 | 21.19 | 21.26 | 244 | +0.17(+0.81%) |
Nov 09, 2020 | 21.13 | 21.21 | 21.09 | 21.09 | 2,063 | +1.21(+6.06%) |
Nov 06, 2020 | 20.06 | 20.06 | 19.89 | 19.89 | 5,486 | -0.17(-0.86%) |
Nov 05, 2020 | 19.82 | 20.06 | 19.82 | 20.06 | 1,180 | +0.53(+2.70%) |
Nov 04, 2020 | 19.68 | 19.68 | 19.53 | 19.53 | 780 | -0.13(-0.67%) |
Nov 03, 2020 | 19.66 | 19.66 | 19.66 | 19.66 | 950 | +0.37(+1.90%) |