Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.70 | 25.21 | 24.12 | 24.57 | 84,968 | -0.42(-1.69%) |
Jan 28, 2021 | 24.48 | 26.00 | 24.16 | 24.99 | 129,597 | +0.85(+3.54%) |
Jan 27, 2021 | 25.40 | 26.15 | 23.76 | 24.13 | 119,252 | -2.08(-7.94%) |
Jan 26, 2021 | 27.14 | 27.14 | 25.92 | 26.22 | 103,922 | -0.86(-3.19%) |
Jan 25, 2021 | 25.23 | 27.11 | 25.16 | 27.08 | 126,553 | +1.56(+6.10%) |
Jan 22, 2021 | 25.16 | 25.75 | 24.89 | 25.52 | 27,611 | +0.12(+0.48%) |
Jan 21, 2021 | 25.89 | 25.89 | 25.26 | 25.40 | 63,392 | -0.48(-1.85%) |
Jan 20, 2021 | 25.49 | 26.05 | 25.04 | 25.88 | 80,870 | +0.45(+1.77%) |
Jan 19, 2021 | 26.16 | 26.16 | 25.31 | 25.43 | 96,753 | -0.27(-1.06%) |
Jan 15, 2021 | 24.69 | 25.91 | 24.58 | 25.70 | 184,115 | +0.72(+2.89%) |
Jan 14, 2021 | 25.51 | 25.51 | 24.54 | 24.98 | 92,758 | -0.29(-1.15%) |
Jan 13, 2021 | 23.98 | 25.47 | 23.98 | 25.27 | 144,167 | +1.37(+5.73%) |
Jan 12, 2021 | 24.26 | 24.37 | 23.00 | 23.90 | 140,151 | -0.38(-1.55%) |
Jan 11, 2021 | 24.48 | 24.90 | 23.71 | 24.28 | 57,690 | -0.69(-2.78%) |
Jan 08, 2021 | 24.41 | 24.97 | 24.31 | 24.97 | 80,383 | +0.68(+2.82%) |
Jan 07, 2021 | 25.87 | 25.89 | 24.27 | 24.28 | 116,954 | -1.09(-4.29%) |
Jan 06, 2021 | 23.93 | 25.79 | 23.93 | 25.37 | 182,400 | +1.74(+7.34%) |
Jan 05, 2021 | 23.59 | 23.88 | 23.06 | 23.64 | 100,526 | +0.06(+0.24%) |
Jan 04, 2021 | 25.80 | 25.80 | 23.19 | 23.58 | 134,956 | -2.01(-7.84%) |
Dec 31, 2020 | 25.59 | 25.59 | 25.59 | 58,599 | +1.16(+4.76%) | |
Dec 30, 2020 | 24.20 | 24.67 | 24.06 | 24.43 | 58,599 | +0.35(+1.44%) |
Dec 29, 2020 | 24.40 | 24.60 | 23.92 | 24.08 | 90,875 | -0.03(-0.11%) |
Dec 28, 2020 | 24.16 | 24.56 | 23.84 | 24.11 | 65,010 | +0.32(+1.34%) |
Dec 24, 2020 | 23.61 | 23.83 | 23.12 | 23.79 | 30,916 | +0.44(+1.89%) |
Dec 23, 2020 | 23.74 | 24.30 | 23.30 | 23.35 | 52,921 | -0.10(-0.41%) |
Dec 22, 2020 | 23.75 | 23.75 | 23.30 | 23.44 | 128,444 | -0.20(-0.83%) |
Dec 21, 2020 | 23.96 | 23.98 | 22.83 | 23.64 | 132,665 | -0.96(-3.91%) |
Dec 18, 2020 | 25.18 | 25.46 | 24.19 | 24.60 | 77,701 | -0.58(-2.30%) |
Dec 17, 2020 | 25.04 | 25.66 | 25.04 | 25.18 | 76,204 | +0.57(+2.32%) |
Dec 16, 2020 | 25.59 | 26.02 | 24.57 | 24.61 | 68,248 | -0.89(-3.48%) |
Dec 15, 2020 | 24.33 | 25.66 | 24.08 | 25.50 | 103,128 | +1.43(+5.94%) |
Dec 14, 2020 | 24.98 | 25.58 | 24.06 | 24.07 | 61,026 | -0.42(-1.72%) |
Dec 11, 2020 | 24.06 | 24.56 | 23.99 | 24.49 | 29,218 | +0.09(+0.38%) |
Dec 10, 2020 | 24.76 | 24.96 | 24.06 | 24.40 | 49,114 | -0.39(-1.58%) |
Dec 09, 2020 | 25.02 | 25.02 | 24.26 | 24.79 | 50,451 | -0.14(-0.56%) |
Dec 08, 2020 | 24.76 | 25.33 | 24.39 | 24.93 | 60,174 | -0.23(-0.93%) |
Dec 07, 2020 | 24.97 | 25.45 | 24.58 | 25.16 | 75,026 | +0.43(+1.74%) |
Dec 04, 2020 | 25.53 | 25.69 | 24.34 | 24.73 | 90,865 | -0.81(-3.18%) |
Dec 03, 2020 | 26.36 | 26.36 | 25.32 | 25.55 | 53,462 | -0.80(-3.05%) |
Dec 02, 2020 | 25.58 | 26.37 | 24.99 | 26.35 | 62,066 | +0.55(+2.14%) |
Dec 01, 2020 | 25.89 | 26.80 | 25.78 | 25.80 | 51,172 | +0.57(+2.26%) |
Nov 30, 2020 | 26.30 | 26.30 | 24.97 | 25.23 | 77,329 | -1.08(-4.12%) |
Nov 27, 2020 | 27.20 | 27.24 | 26.13 | 26.31 | 28,576 | -0.89(-3.27%) |
Nov 25, 2020 | 26.95 | 27.23 | 26.29 | 27.20 | 31,251 | +0.16(+0.59%) |
Nov 24, 2020 | 26.66 | 27.20 | 26.45 | 27.04 | 66,081 | +0.86(+3.28%) |
Nov 23, 2020 | 26.41 | 26.59 | 25.83 | 26.18 | 68,760 | +0.04(+0.14%) |
Nov 20, 2020 | 26.11 | 26.65 | 25.84 | 26.14 | 36,924 | +0.06(+0.22%) |
Nov 19, 2020 | 26.91 | 26.91 | 25.68 | 26.09 | 103,837 | -0.93(-3.43%) |
Nov 18, 2020 | 28.89 | 29.01 | 26.97 | 27.01 | 71,408 | -1.58(-5.52%) |
Nov 17, 2020 | 29.87 | 30.21 | 28.52 | 28.59 | 92,833 | -1.84(-6.05%) |
Nov 16, 2020 | 30.72 | 30.72 | 29.44 | 30.43 | 43,685 | +0.75(+2.52%) |
Nov 13, 2020 | 29.01 | 29.78 | 29.01 | 29.68 | 46,449 | +1.00(+3.49%) |
Nov 12, 2020 | 29.84 | 29.84 | 28.12 | 28.68 | 34,003 | -1.49(-4.92%) |
Nov 11, 2020 | 30.35 | 30.92 | 29.82 | 30.17 | 43,246 | +0.31(+1.03%) |
Nov 10, 2020 | 29.04 | 30.00 | 28.89 | 29.86 | 78,415 | +1.32(+4.62%) |
Nov 09, 2020 | 29.67 | 31.77 | 28.53 | 28.54 | 76,666 | +1.50(+5.56%) |
Nov 06, 2020 | 27.38 | 27.92 | 27.04 | 27.04 | 28,469 | -0.28(-1.03%) |
Nov 05, 2020 | 27.22 | 28.66 | 27.20 | 27.32 | 35,213 | +0.88(+3.32%) |
Nov 04, 2020 | 27.86 | 28.32 | 26.44 | 26.44 | 57,763 | -1.42(-5.10%) |
Nov 03, 2020 | 27.60 | 28.50 | 27.42 | 27.86 | 48,958 | +1.21(+4.56%) |