Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.32 | 26.49 | 25.78 | 25.97 | 1,763,800 | +0.28(+1.09%) |
Jan 28, 2021 | 25.49 | 26.07 | 24.81 | 25.69 | 4,421,307 | +1.33(+5.46%) |
Jan 27, 2021 | 24.29 | 24.55 | 23.86 | 24.36 | 1,173,219 | -0.24(-0.98%) |
Jan 26, 2021 | 24.59 | 24.76 | 24.49 | 24.60 | 305,818 | +0.11(+0.45%) |
Jan 25, 2021 | 24.78 | 24.84 | 24.32 | 24.49 | 754,563 | -0.12(-0.49%) |
Jan 22, 2021 | 24.45 | 24.72 | 24.32 | 24.61 | 642,700 | -0.51(-2.03%) |
Jan 21, 2021 | 24.97 | 25.17 | 24.79 | 25.12 | 632,058 | +0.15(+0.60%) |
Jan 20, 2021 | 24.60 | 25.00 | 24.58 | 24.97 | 692,650 | +0.65(+2.67%) |
Jan 19, 2021 | 24.43 | 24.44 | 24.16 | 24.32 | 1,884,712 | +0.44(+1.84%) |
Jan 15, 2021 | 24.09 | 24.26 | 23.75 | 23.88 | 836,900 | -0.79(-3.20%) |
Jan 14, 2021 | 24.54 | 25.02 | 24.54 | 24.67 | 862,603 | +0.28(+1.15%) |
Jan 13, 2021 | 24.52 | 24.68 | 24.32 | 24.39 | 467,536 | -0.30(-1.22%) |
Jan 12, 2021 | 24.48 | 24.77 | 24.31 | 24.69 | 644,741 | +0.56(+2.32%) |
Jan 11, 2021 | 23.85 | 24.43 | 23.83 | 24.13 | 1,023,773 | -0.31(-1.27%) |
Jan 08, 2021 | 25.72 | 25.73 | 23.65 | 24.44 | 3,010,000 | -1.82(-6.93%) |
Jan 07, 2021 | 26.23 | 26.37 | 26.05 | 26.26 | 786,840 | -0.09(-0.34%) |
Jan 06, 2021 | 26.35 | 26.41 | 25.69 | 26.35 | 1,760,663 | -0.33(-1.24%) |
Jan 05, 2021 | 26.47 | 26.76 | 26.28 | 26.68 | 768,578 | +0.31(+1.18%) |
Jan 04, 2021 | 26.53 | 26.62 | 25.87 | 26.37 | 1,200,293 | +0.82(+3.21%) |
Dec 31, 2020 | 25.55 | 25.55 | 25.55 | 944,876 | -0.19(-0.74%) | |
Dec 30, 2020 | 25.39 | 25.74 | 25.34 | 25.74 | 944,876 | +0.38(+1.50%) |
Dec 29, 2020 | 25.32 | 25.49 | 25.07 | 25.36 | 593,527 | -0.02(-0.08%) |
Dec 28, 2020 | 25.67 | 25.83 | 25.33 | 25.38 | 729,095 | +0.46(+1.85%) |
Dec 24, 2020 | 24.67 | 24.97 | 24.63 | 24.92 | 374,000 | +0.17(+0.69%) |
Dec 23, 2020 | 24.64 | 24.93 | 24.63 | 24.75 | 760,697 | +0.39(+1.60%) |
Dec 22, 2020 | 24.99 | 25.07 | 24.24 | 24.36 | 964,726 | -0.98(-3.87%) |
Dec 21, 2020 | 25.08 | 25.46 | 25.06 | 25.34 | 1,064,589 | +0.42(+1.69%) |
Dec 18, 2020 | 24.96 | 25.07 | 24.83 | 24.92 | 553,800 | -0.18(-0.72%) |
Dec 17, 2020 | 25.05 | 25.23 | 24.90 | 25.10 | 906,374 | +0.54(+2.20%) |
Dec 16, 2020 | 24.12 | 24.57 | 23.87 | 24.56 | 1,088,668 | +0.87(+3.67%) |
Dec 15, 2020 | 23.55 | 23.73 | 23.51 | 23.69 | 369,893 | +0.63(+2.73%) |
Dec 14, 2020 | 23.24 | 23.42 | 23.00 | 23.06 | 558,433 | -0.09(-0.39%) |
Dec 11, 2020 | 23.12 | 23.31 | 23.07 | 23.15 | 342,400 | -0.06(-0.26%) |
Dec 10, 2020 | 23.28 | 23.47 | 23.06 | 23.21 | 288,185 | +0.10(+0.43%) |
Dec 09, 2020 | 23.41 | 23.46 | 22.79 | 23.11 | 810,933 | -0.64(-2.69%) |
Dec 08, 2020 | 23.84 | 24.03 | 23.64 | 23.75 | 494,807 | +0.04(+0.17%) |
Dec 07, 2020 | 23.15 | 23.93 | 23.13 | 23.71 | 1,133,488 | +0.34(+1.45%) |
Dec 04, 2020 | 23.31 | 23.48 | 23.14 | 23.37 | 416,500 | +0.04(+0.17%) |
Dec 03, 2020 | 23.23 | 23.33 | 22.95 | 23.33 | 605,050 | +0.11(+0.47%) |
Dec 02, 2020 | 22.98 | 23.26 | 22.86 | 23.22 | 506,262 | +0.03(+0.13%) |
Dec 01, 2020 | 22.78 | 23.25 | 22.72 | 23.19 | 703,959 | +1.31(+5.99%) |
Nov 30, 2020 | 21.51 | 21.92 | 21.42 | 21.88 | 746,414 | +0.00(+0.00%) |
Nov 27, 2020 | 21.78 | 22.00 | 21.75 | 21.88 | 764,500 | -0.69(-3.06%) |
Nov 25, 2020 | 22.60 | 22.70 | 22.50 | 22.57 | 343,700 | +0.11(+0.49%) |
Nov 24, 2020 | 22.34 | 22.54 | 22.27 | 22.46 | 911,190 | -0.34(-1.49%) |
Nov 23, 2020 | 23.25 | 23.26 | 22.64 | 22.80 | 1,153,198 | -0.58(-2.48%) |
Nov 20, 2020 | 23.60 | 23.70 | 23.36 | 23.38 | 450,200 | +0.06(+0.26%) |
Nov 19, 2020 | 23.01 | 23.32 | 22.95 | 23.32 | 465,346 | -0.12(-0.51%) |
Nov 18, 2020 | 23.62 | 23.88 | 23.43 | 23.44 | 427,916 | -0.20(-0.85%) |
Nov 17, 2020 | 23.77 | 23.79 | 23.55 | 23.64 | 288,539 | -0.28(-1.17%) |
Nov 16, 2020 | 23.79 | 24.00 | 23.72 | 23.92 | 411,860 | +0.09(+0.38%) |
Nov 13, 2020 | 23.93 | 23.98 | 23.79 | 23.83 | 355,800 | +0.39(+1.66%) |
Nov 12, 2020 | 23.43 | 23.59 | 23.39 | 23.44 | 566,447 | +0.03(+0.13%) |
Nov 11, 2020 | 23.12 | 23.47 | 23.09 | 23.41 | 418,371 | +0.09(+0.39%) |
Nov 10, 2020 | 23.53 | 23.67 | 23.28 | 23.32 | 499,422 | -0.06(-0.26%) |
Nov 09, 2020 | 23.69 | 23.69 | 22.79 | 23.38 | 1,876,765 | -1.35(-5.46%) |
Nov 06, 2020 | 24.86 | 24.90 | 24.40 | 24.73 | 782,800 | +0.18(+0.73%) |
Nov 05, 2020 | 23.92 | 24.58 | 23.91 | 24.55 | 880,756 | +1.44(+6.23%) |
Nov 04, 2020 | 23.20 | 23.38 | 22.97 | 23.11 | 533,985 | -0.23(-0.99%) |
Nov 03, 2020 | 23.53 | 23.53 | 23.27 | 23.34 | 315,103 | +0.05(+0.21%) |