Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.97 | 24.44 | 23.38 | 23.38 | 488,765 | -0.74(-3.05%) |
Jan 28, 2021 | 23.98 | 24.78 | 23.79 | 24.11 | 462,715 | +0.32(+1.35%) |
Jan 27, 2021 | 23.82 | 24.24 | 23.57 | 23.79 | 435,068 | -0.48(-1.99%) |
Jan 26, 2021 | 24.42 | 24.66 | 24.07 | 24.27 | 210,007 | +0.07(+0.28%) |
Jan 25, 2021 | 24.21 | 24.69 | 23.91 | 24.20 | 228,528 | -0.31(-1.28%) |
Jan 22, 2021 | 24.24 | 24.57 | 23.85 | 24.52 | 176,711 | -0.08(-0.31%) |
Jan 21, 2021 | 25.25 | 25.31 | 24.28 | 24.59 | 388,577 | -0.74(-2.91%) |
Jan 20, 2021 | 24.80 | 25.55 | 24.65 | 25.33 | 302,732 | +0.57(+2.29%) |
Jan 19, 2021 | 24.67 | 24.76 | 24.15 | 24.76 | 319,686 | +0.28(+1.14%) |
Jan 15, 2021 | 24.31 | 24.64 | 24.05 | 24.48 | 173,993 | +0.03(+0.10%) |
Jan 14, 2021 | 24.27 | 24.74 | 23.94 | 24.46 | 291,476 | +0.37(+1.55%) |
Jan 13, 2021 | 23.80 | 24.36 | 23.80 | 24.09 | 271,967 | +0.26(+1.10%) |
Jan 12, 2021 | 23.50 | 23.94 | 23.35 | 23.82 | 166,056 | +0.25(+1.04%) |
Jan 11, 2021 | 23.60 | 23.90 | 23.38 | 23.58 | 191,736 | -0.30(-1.24%) |
Jan 08, 2021 | 23.91 | 23.94 | 23.63 | 23.87 | 239,358 | +0.03(+0.14%) |
Jan 07, 2021 | 24.26 | 24.26 | 23.45 | 23.84 | 192,178 | -0.46(-1.88%) |
Jan 06, 2021 | 23.67 | 24.59 | 23.67 | 24.30 | 412,043 | +0.91(+3.91%) |
Jan 05, 2021 | 23.21 | 23.54 | 23.05 | 23.38 | 240,900 | +0.21(+0.91%) |
Jan 04, 2021 | 24.37 | 24.71 | 23.11 | 23.17 | 279,656 | -1.26(-5.16%) |
Dec 31, 2020 | 24.43 | 24.43 | 24.43 | 157,013 | +0.44(+1.83%) | |
Dec 30, 2020 | 23.98 | 24.37 | 23.82 | 23.99 | 157,013 | +0.02(+0.07%) |
Dec 29, 2020 | 24.41 | 24.59 | 23.66 | 23.98 | 173,290 | -0.49(-2.01%) |
Dec 28, 2020 | 24.09 | 24.68 | 23.92 | 24.47 | 227,550 | +0.40(+1.65%) |
Dec 24, 2020 | 23.85 | 24.15 | 23.64 | 24.07 | 136,759 | +0.29(+1.21%) |
Dec 23, 2020 | 23.78 | 24.31 | 23.70 | 23.78 | 191,444 | +0.01(+0.04%) |
Dec 22, 2020 | 23.62 | 23.86 | 23.36 | 23.77 | 240,721 | +0.20(+0.86%) |
Dec 21, 2020 | 23.38 | 23.82 | 22.97 | 23.57 | 359,576 | -0.38(-1.59%) |
Dec 18, 2020 | 24.96 | 25.02 | 23.73 | 23.95 | 1,737,450 | -1.07(-4.26%) |
Dec 17, 2020 | 24.88 | 25.11 | 24.61 | 25.02 | 378,444 | +0.21(+0.85%) |
Dec 16, 2020 | 25.13 | 25.28 | 24.61 | 24.80 | 269,943 | -0.33(-1.31%) |
Dec 15, 2020 | 24.45 | 25.15 | 24.25 | 25.13 | 320,447 | +0.83(+3.41%) |
Dec 14, 2020 | 24.75 | 24.98 | 24.15 | 24.31 | 289,801 | -0.19(-0.79%) |
Dec 11, 2020 | 24.75 | 24.96 | 24.45 | 24.50 | 214,891 | -0.40(-1.60%) |
Dec 10, 2020 | 24.57 | 25.12 | 24.57 | 24.90 | 200,011 | +0.01(+0.03%) |
Dec 09, 2020 | 25.02 | 25.08 | 24.62 | 24.89 | 299,047 | +0.08(+0.31%) |
Dec 08, 2020 | 24.86 | 25.49 | 24.80 | 24.81 | 298,170 | -0.40(-1.60%) |
Dec 07, 2020 | 25.93 | 25.93 | 25.18 | 25.22 | 202,526 | -0.86(-3.28%) |
Dec 04, 2020 | 25.88 | 26.26 | 25.81 | 26.07 | 167,131 | +0.55(+2.14%) |
Dec 03, 2020 | 25.44 | 25.75 | 25.25 | 25.53 | 243,562 | +0.64(+2.56%) |
Dec 02, 2020 | 24.32 | 25.13 | 24.25 | 24.89 | 242,804 | +0.50(+2.03%) |
Dec 01, 2020 | 24.26 | 24.79 | 23.97 | 24.39 | 551,209 | +0.33(+1.36%) |
Nov 30, 2020 | 25.13 | 25.28 | 24.07 | 24.07 | 539,406 | -1.25(-4.94%) |
Nov 27, 2020 | 25.47 | 25.59 | 24.92 | 25.32 | 116,348 | -0.26(-1.02%) |
Nov 25, 2020 | 26.21 | 26.40 | 25.30 | 25.58 | 476,957 | -0.75(-2.84%) |
Nov 24, 2020 | 26.11 | 26.46 | 25.74 | 26.32 | 648,337 | +0.94(+3.70%) |
Nov 23, 2020 | 24.38 | 25.82 | 24.32 | 25.38 | 657,232 | +1.44(+6.03%) |
Nov 20, 2020 | 24.11 | 24.19 | 23.82 | 23.94 | 320,077 | -0.33(-1.35%) |
Nov 19, 2020 | 23.43 | 24.29 | 23.23 | 24.27 | 307,720 | +0.63(+2.66%) |
Nov 18, 2020 | 24.55 | 24.70 | 23.60 | 23.64 | 420,040 | -0.85(-3.46%) |
Nov 17, 2020 | 23.49 | 24.49 | 23.24 | 24.49 | 570,397 | +0.81(+3.40%) |
Nov 16, 2020 | 23.19 | 23.87 | 22.86 | 23.68 | 497,549 | +1.37(+6.13%) |
Nov 13, 2020 | 21.31 | 22.43 | 21.26 | 22.31 | 634,194 | +1.20(+5.68%) |
Nov 12, 2020 | 21.59 | 21.59 | 20.82 | 21.11 | 324,720 | -0.58(-2.67%) |
Nov 11, 2020 | 22.41 | 22.41 | 21.33 | 21.69 | 545,582 | -0.78(-3.47%) |
Nov 10, 2020 | 21.26 | 22.60 | 21.14 | 22.47 | 743,410 | +1.39(+6.61%) |
Nov 09, 2020 | 19.31 | 21.60 | 19.31 | 21.08 | 1,444,499 | +3.50(+19.89%) |
Nov 06, 2020 | 18.27 | 18.40 | 17.46 | 17.58 | 468,016 | -0.68(-3.72%) |
Nov 05, 2020 | 18.45 | 18.50 | 17.97 | 18.26 | 683,027 | +0.24(+1.35%) |
Nov 04, 2020 | 18.25 | 18.62 | 17.93 | 18.02 | 379,093 | -0.41(-2.23%) |
Nov 03, 2020 | 18.15 | 18.56 | 18.07 | 18.43 | 527,134 | +0.59(+3.29%) |