Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.73 | 24.83 | 24.59 | 24.61 | 19,872 | -0.20(-0.82%) |
Jan 28, 2021 | 24.69 | 24.97 | 24.66 | 24.81 | 23,878 | +0.12(+0.48%) |
Jan 27, 2021 | 24.67 | 24.90 | 24.59 | 24.69 | 69,743 | -0.19(-0.78%) |
Jan 26, 2021 | 24.78 | 24.94 | 24.78 | 24.88 | 19,063 | +0.12(+0.48%) |
Jan 25, 2021 | 24.63 | 24.76 | 24.53 | 24.76 | 58,793 | -0.10(-0.41%) |
Jan 22, 2021 | 24.72 | 24.86 | 24.72 | 24.86 | 404,404 | +0.05(+0.19%) |
Jan 21, 2021 | 24.94 | 24.94 | 24.74 | 24.82 | 26,734 | -0.32(-1.28%) |
Jan 20, 2021 | 24.96 | 25.14 | 24.90 | 25.14 | 37,202 | +0.24(+0.96%) |
Jan 19, 2021 | 24.99 | 24.99 | 24.88 | 24.90 | 39,999 | +0.14(+0.56%) |
Jan 15, 2021 | 24.75 | 24.84 | 24.63 | 24.76 | 72,323 | -0.20(-0.81%) |
Jan 14, 2021 | 24.92 | 25.02 | 24.85 | 24.96 | 50,424 | +0.23(+0.93%) |
Jan 13, 2021 | 24.73 | 24.78 | 24.62 | 24.73 | 69,261 | +0.02(+0.07%) |
Jan 12, 2021 | 24.68 | 24.73 | 24.55 | 24.72 | 31,680 | +0.08(+0.34%) |
Jan 11, 2021 | 24.70 | 24.83 | 24.63 | 24.63 | 56,538 | -0.39(-1.55%) |
Jan 08, 2021 | 24.98 | 25.03 | 24.83 | 25.02 | 21,067 | +0.11(+0.44%) |
Jan 07, 2021 | 24.93 | 24.99 | 24.88 | 24.91 | 24,941 | -0.29(-1.17%) |
Jan 06, 2021 | 25.07 | 25.27 | 25.07 | 25.20 | 26,406 | +0.00(+0.02%) |
Jan 05, 2021 | 25.02 | 25.24 | 25.02 | 25.20 | 34,572 | +0.42(+1.69%) |
Jan 04, 2021 | 25.10 | 25.10 | 24.73 | 24.78 | 42,047 | -0.24(-0.96%) |
Dec 31, 2020 | 25.02 | 25.02 | 25.02 | 63,644 | -0.10(-0.40%) | |
Dec 30, 2020 | 25.11 | 25.30 | 25.10 | 25.12 | 63,644 | +0.10(+0.40%) |
Dec 29, 2020 | 25.11 | 25.21 | 25.01 | 25.02 | 32,722 | +0.24(+0.97%) |
Dec 28, 2020 | 24.84 | 24.86 | 24.77 | 24.78 | 32,140 | +0.09(+0.37%) |
Dec 24, 2020 | 24.63 | 24.77 | 24.63 | 24.69 | 43,546 | +0.06(+0.22%) |
Dec 23, 2020 | 24.57 | 24.67 | 24.57 | 24.63 | 57,136 | +0.34(+1.40%) |
Dec 22, 2020 | 24.32 | 24.36 | 24.23 | 24.29 | 29,193 | +0.02(+0.08%) |
Dec 21, 2020 | 24.11 | 24.36 | 23.98 | 24.27 | 27,033 | -0.33(-1.35%) |
Dec 18, 2020 | 24.85 | 24.93 | 24.61 | 24.61 | 59,943 | -0.55(-2.20%) |
Dec 17, 2020 | 25.10 | 25.17 | 25.02 | 25.16 | 107,695 | +0.24(+0.96%) |
Dec 16, 2020 | 24.88 | 25.00 | 24.83 | 24.92 | 49,352 | +0.10(+0.41%) |
Dec 15, 2020 | 24.70 | 24.83 | 24.58 | 24.82 | 50,193 | +0.14(+0.56%) |
Dec 14, 2020 | 24.70 | 24.82 | 24.52 | 24.68 | 34,424 | +0.17(+0.71%) |
Dec 11, 2020 | 24.49 | 24.56 | 24.39 | 24.50 | 113,480 | +0.01(+0.04%) |
Dec 10, 2020 | 24.41 | 24.59 | 24.41 | 24.49 | 36,089 | +0.09(+0.38%) |
Dec 09, 2020 | 24.59 | 24.59 | 24.28 | 24.40 | 80,826 | -0.08(-0.34%) |
Dec 08, 2020 | 24.45 | 24.58 | 24.44 | 24.49 | 48,777 | +0.03(+0.11%) |
Dec 07, 2020 | 24.55 | 24.56 | 24.45 | 24.46 | 32,939 | -0.22(-0.90%) |
Dec 04, 2020 | 24.67 | 24.74 | 24.61 | 24.68 | 27,800 | +0.10(+0.41%) |
Dec 03, 2020 | 24.43 | 24.62 | 24.43 | 24.58 | 26,175 | +0.23(+0.95%) |
Dec 02, 2020 | 24.38 | 24.41 | 24.26 | 24.35 | 32,990 | -0.10(-0.41%) |
Dec 01, 2020 | 24.31 | 24.49 | 24.31 | 24.45 | 71,673 | +0.32(+1.34%) |
Nov 30, 2020 | 24.33 | 24.33 | 24.06 | 24.13 | 415,641 | -0.34(-1.39%) |
Nov 27, 2020 | 24.44 | 24.49 | 24.36 | 24.47 | 60,704 | +0.03(+0.11%) |
Nov 25, 2020 | 24.32 | 24.45 | 24.24 | 24.44 | 66,242 | +0.12(+0.49%) |
Nov 24, 2020 | 24.25 | 24.37 | 24.22 | 24.32 | 46,972 | +0.23(+0.96%) |
Nov 23, 2020 | 24.25 | 24.25 | 24.09 | 24.09 | 26,283 | -0.13(-0.53%) |
Nov 20, 2020 | 24.18 | 24.24 | 24.13 | 24.22 | 28,234 | -0.01(-0.04%) |
Nov 19, 2020 | 24.12 | 24.27 | 24.08 | 24.23 | 74,669 | +0.05(+0.19%) |
Nov 18, 2020 | 24.32 | 24.44 | 24.17 | 24.18 | 32,923 | -0.06(-0.27%) |
Nov 17, 2020 | 24.09 | 24.31 | 24.09 | 24.25 | 34,731 | +0.13(+0.53%) |
Nov 16, 2020 | 24.03 | 24.14 | 24.02 | 24.12 | 50,496 | +0.25(+1.04%) |
Nov 13, 2020 | 23.66 | 23.87 | 23.63 | 23.87 | 19,546 | +0.22(+0.93%) |
Nov 12, 2020 | 23.81 | 23.83 | 23.65 | 23.65 | 61,854 | -0.52(-2.13%) |
Nov 11, 2020 | 24.03 | 24.16 | 24.03 | 24.16 | 33,365 | +0.40(+1.67%) |
Nov 10, 2020 | 23.63 | 23.88 | 23.63 | 23.77 | 85,309 | +0.57(+2.46%) |
Nov 09, 2020 | 23.68 | 23.68 | 23.16 | 23.20 | 321,598 | +0.54(+2.40%) |
Nov 06, 2020 | 22.64 | 22.68 | 22.57 | 22.65 | 35,510 | +0.00(+0.00%) |
Nov 05, 2020 | 22.63 | 22.74 | 22.53 | 22.65 | 54,146 | +0.50(+2.24%) |
Nov 04, 2020 | 21.98 | 22.28 | 21.98 | 22.16 | 38,759 | +0.36(+1.65%) |
Nov 03, 2020 | 21.72 | 21.85 | 21.71 | 21.80 | 28,934 | +0.52(+2.42%) |