Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.54 | 25.05 | 23.96 | 24.40 | 85,530 | -0.42(-1.69%) |
Jan 28, 2021 | 24.32 | 25.83 | 24.00 | 24.82 | 130,455 | +0.85(+3.54%) |
Jan 27, 2021 | 25.23 | 25.98 | 23.60 | 23.98 | 120,042 | -2.07(-7.94%) |
Jan 26, 2021 | 26.96 | 26.96 | 25.75 | 26.04 | 104,610 | -0.86(-3.19%) |
Jan 25, 2021 | 25.07 | 26.93 | 24.99 | 26.90 | 127,391 | +1.55(+6.10%) |
Jan 22, 2021 | 24.99 | 25.58 | 24.72 | 25.36 | 27,794 | +0.12(+0.48%) |
Jan 21, 2021 | 25.72 | 25.72 | 25.09 | 25.23 | 63,812 | -0.48(-1.85%) |
Jan 20, 2021 | 25.32 | 25.88 | 24.87 | 25.71 | 81,405 | +0.45(+1.77%) |
Jan 19, 2021 | 25.99 | 25.99 | 25.14 | 25.26 | 97,394 | -0.27(-1.06%) |
Jan 15, 2021 | 24.53 | 25.74 | 24.41 | 25.53 | 185,335 | +0.72(+2.89%) |
Jan 14, 2021 | 25.35 | 25.35 | 24.38 | 24.81 | 93,372 | -0.29(-1.15%) |
Jan 13, 2021 | 23.82 | 25.30 | 23.82 | 25.10 | 145,122 | +1.36(+5.73%) |
Jan 12, 2021 | 24.10 | 24.21 | 22.85 | 23.74 | 141,079 | -0.37(-1.55%) |
Jan 11, 2021 | 24.32 | 24.74 | 23.56 | 24.12 | 58,073 | -0.69(-2.78%) |
Jan 08, 2021 | 24.25 | 24.81 | 24.15 | 24.81 | 80,916 | +0.68(+2.82%) |
Jan 07, 2021 | 25.70 | 25.72 | 24.11 | 24.12 | 117,729 | -1.08(-4.29%) |
Jan 06, 2021 | 23.77 | 25.62 | 23.77 | 25.21 | 183,608 | +1.72(+7.34%) |
Jan 05, 2021 | 23.44 | 23.72 | 22.91 | 23.48 | 101,192 | +0.06(+0.24%) |
Jan 04, 2021 | 25.63 | 25.63 | 23.03 | 23.43 | 135,850 | -1.99(-7.84%) |
Dec 31, 2020 | 25.42 | 25.42 | 25.42 | 58,987 | +1.16(+4.76%) | |
Dec 30, 2020 | 24.04 | 24.51 | 23.90 | 24.26 | 58,987 | +0.34(+1.44%) |
Dec 29, 2020 | 24.24 | 24.44 | 23.76 | 23.92 | 91,477 | -0.03(-0.11%) |
Dec 28, 2020 | 24.00 | 24.40 | 23.69 | 23.95 | 65,441 | +0.32(+1.34%) |
Dec 24, 2020 | 23.45 | 23.68 | 22.97 | 23.63 | 31,121 | +0.44(+1.89%) |
Dec 23, 2020 | 23.58 | 24.14 | 23.15 | 23.19 | 53,271 | -0.09(-0.41%) |
Dec 22, 2020 | 23.59 | 23.59 | 23.15 | 23.29 | 129,295 | -0.20(-0.84%) |
Dec 21, 2020 | 23.80 | 23.82 | 22.68 | 23.48 | 133,542 | -0.96(-3.91%) |
Dec 18, 2020 | 25.02 | 25.29 | 24.03 | 24.44 | 78,214 | -0.58(-2.30%) |
Dec 17, 2020 | 24.88 | 25.49 | 24.88 | 25.02 | 76,707 | +0.57(+2.32%) |
Dec 16, 2020 | 25.42 | 25.85 | 24.41 | 24.45 | 68,699 | -0.88(-3.48%) |
Dec 15, 2020 | 24.17 | 25.49 | 23.92 | 25.33 | 103,809 | +1.42(+5.94%) |
Dec 14, 2020 | 24.81 | 25.41 | 23.90 | 23.91 | 61,429 | -0.42(-1.72%) |
Dec 11, 2020 | 23.90 | 24.40 | 23.83 | 24.33 | 29,411 | +0.09(+0.38%) |
Dec 10, 2020 | 24.60 | 24.79 | 23.90 | 24.24 | 49,438 | -0.39(-1.58%) |
Dec 09, 2020 | 24.86 | 24.86 | 24.10 | 24.63 | 50,784 | -0.14(-0.56%) |
Dec 08, 2020 | 24.60 | 25.16 | 24.23 | 24.76 | 60,572 | -0.23(-0.93%) |
Dec 07, 2020 | 24.80 | 25.28 | 24.42 | 25.00 | 75,522 | +0.43(+1.74%) |
Dec 04, 2020 | 25.36 | 25.52 | 24.18 | 24.57 | 91,465 | -0.81(-3.18%) |
Dec 03, 2020 | 26.18 | 26.18 | 25.15 | 25.38 | 53,816 | -0.80(-3.05%) |
Dec 02, 2020 | 25.41 | 26.20 | 24.83 | 26.18 | 62,476 | +0.55(+2.14%) |
Dec 01, 2020 | 25.72 | 26.62 | 25.61 | 25.63 | 51,510 | +0.57(+2.26%) |
Nov 30, 2020 | 26.13 | 26.13 | 24.80 | 25.06 | 77,840 | -1.08(-4.12%) |
Nov 27, 2020 | 27.02 | 27.06 | 25.96 | 26.14 | 28,764 | -0.88(-3.27%) |
Nov 25, 2020 | 26.77 | 27.05 | 26.12 | 27.02 | 31,458 | +0.16(+0.59%) |
Nov 24, 2020 | 26.48 | 27.02 | 26.28 | 26.86 | 66,517 | +0.85(+3.28%) |
Nov 23, 2020 | 26.24 | 26.42 | 25.66 | 26.01 | 69,214 | +0.04(+0.14%) |
Nov 20, 2020 | 25.93 | 26.48 | 25.67 | 25.97 | 37,168 | +0.06(+0.22%) |
Nov 19, 2020 | 26.73 | 26.73 | 25.51 | 25.92 | 104,523 | -0.92(-3.43%) |
Nov 18, 2020 | 28.70 | 28.82 | 26.80 | 26.83 | 71,879 | -1.57(-5.52%) |
Nov 17, 2020 | 29.68 | 30.01 | 28.33 | 28.40 | 93,446 | -1.83(-6.05%) |
Nov 16, 2020 | 30.52 | 30.52 | 29.25 | 30.23 | 43,973 | +0.74(+2.52%) |
Nov 13, 2020 | 28.82 | 29.58 | 28.82 | 29.49 | 46,756 | +0.99(+3.49%) |
Nov 12, 2020 | 29.65 | 29.65 | 27.94 | 28.50 | 34,228 | -1.48(-4.92%) |
Nov 11, 2020 | 30.15 | 30.71 | 29.63 | 29.97 | 43,531 | +0.31(+1.03%) |
Nov 10, 2020 | 28.85 | 29.80 | 28.70 | 29.67 | 78,933 | +1.31(+4.62%) |
Nov 09, 2020 | 29.48 | 31.56 | 28.34 | 28.36 | 77,172 | +1.49(+5.56%) |
Nov 06, 2020 | 27.20 | 27.73 | 26.86 | 26.86 | 28,657 | -0.28(-1.03%) |
Nov 05, 2020 | 27.04 | 28.48 | 27.02 | 27.14 | 35,446 | +0.87(+3.32%) |
Nov 04, 2020 | 27.68 | 28.14 | 26.27 | 26.27 | 58,144 | -1.41(-5.10%) |
Nov 03, 2020 | 27.42 | 28.31 | 27.24 | 27.68 | 49,281 | +1.21(+4.56%) |