Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.26 | 24.36 | 24.12 | 24.14 | 20,256 | -0.20(-0.82%) |
Jan 28, 2021 | 24.22 | 24.50 | 24.20 | 24.34 | 24,339 | +0.12(+0.48%) |
Jan 27, 2021 | 24.20 | 24.43 | 24.12 | 24.22 | 71,090 | -0.19(-0.78%) |
Jan 26, 2021 | 24.31 | 24.46 | 24.31 | 24.41 | 19,431 | +0.12(+0.48%) |
Jan 25, 2021 | 24.17 | 24.29 | 24.07 | 24.29 | 59,929 | -0.10(-0.41%) |
Jan 22, 2021 | 24.25 | 24.39 | 24.25 | 24.39 | 412,213 | +0.05(+0.19%) |
Jan 21, 2021 | 24.46 | 24.46 | 24.27 | 24.35 | 27,251 | -0.32(-1.28%) |
Jan 20, 2021 | 24.48 | 24.66 | 24.43 | 24.66 | 37,920 | +0.23(+0.96%) |
Jan 19, 2021 | 24.52 | 24.52 | 24.41 | 24.43 | 40,771 | +0.14(+0.56%) |
Jan 15, 2021 | 24.28 | 24.37 | 24.17 | 24.29 | 73,720 | -0.20(-0.81%) |
Jan 14, 2021 | 24.45 | 24.55 | 24.38 | 24.49 | 51,398 | +0.23(+0.93%) |
Jan 13, 2021 | 24.26 | 24.31 | 24.16 | 24.27 | 70,598 | +0.02(+0.07%) |
Jan 12, 2021 | 24.21 | 24.26 | 24.09 | 24.25 | 32,291 | +0.08(+0.34%) |
Jan 11, 2021 | 24.23 | 24.36 | 24.17 | 24.17 | 57,630 | -0.38(-1.55%) |
Jan 08, 2021 | 24.51 | 24.55 | 24.36 | 24.55 | 21,474 | +0.11(+0.44%) |
Jan 07, 2021 | 24.46 | 24.51 | 24.41 | 24.44 | 25,423 | -0.29(-1.17%) |
Jan 06, 2021 | 24.60 | 24.79 | 24.60 | 24.73 | 26,916 | +0.00(+0.02%) |
Jan 05, 2021 | 24.55 | 24.76 | 24.55 | 24.72 | 35,239 | +0.41(+1.69%) |
Jan 04, 2021 | 24.63 | 24.63 | 24.26 | 24.31 | 42,859 | -0.23(-0.96%) |
Dec 31, 2020 | 24.55 | 24.55 | 24.55 | 64,873 | -0.10(-0.40%) | |
Dec 30, 2020 | 24.64 | 24.82 | 24.63 | 24.65 | 64,873 | +0.10(+0.40%) |
Dec 29, 2020 | 24.64 | 24.73 | 24.54 | 24.55 | 33,354 | +0.23(+0.97%) |
Dec 28, 2020 | 24.37 | 24.39 | 24.30 | 24.31 | 32,761 | +0.09(+0.37%) |
Dec 24, 2020 | 24.17 | 24.30 | 24.17 | 24.22 | 44,387 | +0.05(+0.22%) |
Dec 23, 2020 | 24.10 | 24.20 | 24.10 | 24.17 | 58,240 | +0.33(+1.40%) |
Dec 22, 2020 | 23.86 | 23.90 | 23.77 | 23.83 | 29,757 | +0.02(+0.08%) |
Dec 21, 2020 | 23.65 | 23.90 | 23.53 | 23.81 | 27,555 | -0.33(-1.35%) |
Dec 18, 2020 | 24.38 | 24.46 | 24.14 | 24.14 | 61,101 | -0.54(-2.20%) |
Dec 17, 2020 | 24.63 | 24.69 | 24.55 | 24.68 | 109,774 | +0.23(+0.96%) |
Dec 16, 2020 | 24.41 | 24.53 | 24.36 | 24.45 | 50,305 | +0.10(+0.41%) |
Dec 15, 2020 | 24.23 | 24.36 | 24.11 | 24.35 | 51,162 | +0.14(+0.56%) |
Dec 14, 2020 | 24.23 | 24.35 | 24.06 | 24.21 | 35,089 | +0.17(+0.71%) |
Dec 11, 2020 | 24.03 | 24.09 | 23.93 | 24.04 | 115,672 | +0.01(+0.04%) |
Dec 10, 2020 | 23.95 | 24.12 | 23.95 | 24.03 | 36,785 | +0.09(+0.38%) |
Dec 09, 2020 | 24.12 | 24.12 | 23.82 | 23.94 | 82,387 | -0.08(-0.34%) |
Dec 08, 2020 | 23.99 | 24.12 | 23.98 | 24.02 | 49,719 | +0.03(+0.11%) |
Dec 07, 2020 | 24.09 | 24.10 | 23.99 | 23.99 | 33,575 | -0.22(-0.90%) |
Dec 04, 2020 | 24.20 | 24.27 | 24.14 | 24.21 | 28,336 | +0.10(+0.41%) |
Dec 03, 2020 | 23.97 | 24.16 | 23.97 | 24.11 | 26,680 | +0.23(+0.95%) |
Dec 02, 2020 | 23.91 | 23.95 | 23.80 | 23.89 | 33,627 | -0.10(-0.41%) |
Dec 01, 2020 | 23.85 | 24.02 | 23.85 | 23.99 | 73,057 | +0.32(+1.34%) |
Nov 30, 2020 | 23.87 | 23.87 | 23.61 | 23.67 | 423,667 | -0.33(-1.39%) |
Nov 27, 2020 | 23.98 | 24.03 | 23.90 | 24.00 | 61,876 | +0.03(+0.11%) |
Nov 25, 2020 | 23.86 | 23.99 | 23.78 | 23.98 | 67,521 | +0.12(+0.49%) |
Nov 24, 2020 | 23.79 | 23.90 | 23.76 | 23.86 | 47,879 | +0.23(+0.96%) |
Nov 23, 2020 | 23.79 | 23.79 | 23.63 | 23.63 | 26,790 | -0.13(-0.53%) |
Nov 20, 2020 | 23.72 | 23.78 | 23.67 | 23.76 | 28,779 | -0.01(-0.04%) |
Nov 19, 2020 | 23.66 | 23.81 | 23.62 | 23.77 | 76,111 | +0.05(+0.19%) |
Nov 18, 2020 | 23.86 | 23.98 | 23.71 | 23.72 | 33,559 | -0.06(-0.27%) |
Nov 17, 2020 | 23.63 | 23.85 | 23.63 | 23.79 | 35,402 | +0.13(+0.53%) |
Nov 16, 2020 | 23.57 | 23.69 | 23.56 | 23.66 | 51,471 | +0.24(+1.04%) |
Nov 13, 2020 | 23.21 | 23.42 | 23.18 | 23.42 | 19,924 | +0.22(+0.93%) |
Nov 12, 2020 | 23.36 | 23.38 | 23.20 | 23.20 | 63,048 | -0.51(-2.13%) |
Nov 11, 2020 | 23.57 | 23.71 | 23.57 | 23.71 | 34,009 | +0.39(+1.67%) |
Nov 10, 2020 | 23.18 | 23.43 | 23.18 | 23.32 | 86,956 | +0.56(+2.46%) |
Nov 09, 2020 | 23.24 | 23.24 | 22.72 | 22.76 | 327,808 | +0.53(+2.40%) |
Nov 06, 2020 | 22.21 | 22.25 | 22.14 | 22.22 | 36,195 | +0.00(+0.00%) |
Nov 05, 2020 | 22.20 | 22.31 | 22.11 | 22.22 | 55,191 | +0.49(+2.24%) |
Nov 04, 2020 | 21.56 | 21.86 | 21.56 | 21.74 | 39,507 | +0.35(+1.65%) |
Nov 03, 2020 | 21.31 | 21.44 | 21.30 | 21.38 | 29,493 | +0.51(+2.42%) |