Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.36 | 24.36 | 24.08 | 24.13 | 28,514 | -0.63(-2.55%) |
Jan 28, 2021 | 24.59 | 24.86 | 24.59 | 24.76 | 11,152 | +0.23(+0.95%) |
Jan 27, 2021 | 24.68 | 25.45 | 24.52 | 24.52 | 57,765 | -0.64(-2.55%) |
Jan 26, 2021 | 25.16 | 25.18 | 25.06 | 25.17 | 30,335 | +0.12(+0.47%) |
Jan 25, 2021 | 25.01 | 25.05 | 24.80 | 25.05 | 44,964 | -0.17(-0.66%) |
Jan 22, 2021 | 25.25 | 25.25 | 25.13 | 25.21 | 35,320 | -0.24(-0.95%) |
Jan 21, 2021 | 25.48 | 25.48 | 25.27 | 25.45 | 57,916 | +0.06(+0.24%) |
Jan 20, 2021 | 25.40 | 25.42 | 25.18 | 25.39 | 12,520 | +0.14(+0.54%) |
Jan 19, 2021 | 25.37 | 25.37 | 25.15 | 25.26 | 96,273 | +0.29(+1.15%) |
Jan 15, 2021 | 25.06 | 25.06 | 24.93 | 24.97 | 3,050 | -0.39(-1.55%) |
Jan 14, 2021 | 25.37 | 25.37 | 25.32 | 25.36 | 650 | +0.32(+1.27%) |
Jan 13, 2021 | 25.02 | 25.13 | 25.02 | 25.05 | 8,566 | +0.01(+0.03%) |
Jan 12, 2021 | 24.94 | 25.04 | 24.94 | 25.04 | 2,916 | +0.23(+0.92%) |
Jan 11, 2021 | 24.71 | 24.94 | 24.71 | 24.81 | 8,988 | -0.24(-0.96%) |
Jan 08, 2021 | 24.98 | 25.05 | 24.92 | 25.05 | 4,341 | +0.33(+1.33%) |
Jan 07, 2021 | 24.64 | 24.77 | 24.64 | 24.72 | 12,385 | +0.10(+0.42%) |
Jan 06, 2021 | 24.45 | 24.73 | 24.45 | 24.62 | 7,737 | +0.26(+1.06%) |
Jan 05, 2021 | 24.13 | 24.41 | 24.13 | 24.36 | 4,207 | +0.33(+1.35%) |
Jan 04, 2021 | 24.50 | 24.50 | 23.98 | 24.04 | 5,815 | +0.08(+0.32%) |
Dec 31, 2020 | 23.96 | 23.96 | 23.96 | 3,766 | -0.08(-0.34%) | |
Dec 30, 2020 | 24.13 | 24.16 | 24.04 | 24.04 | 3,766 | +0.09(+0.36%) |
Dec 29, 2020 | 24.07 | 24.07 | 23.94 | 23.96 | 10,144 | +0.14(+0.59%) |
Dec 28, 2020 | 23.90 | 23.90 | 23.78 | 23.81 | 9,291 | +0.22(+0.92%) |
Dec 24, 2020 | 23.62 | 23.66 | 23.60 | 23.60 | 1,994 | +0.03(+0.11%) |
Dec 23, 2020 | 23.54 | 23.66 | 23.51 | 23.57 | 32,217 | +0.38(+1.63%) |
Dec 22, 2020 | 23.20 | 23.21 | 23.15 | 23.19 | 3,435 | -0.03(-0.14%) |
Dec 21, 2020 | 23.00 | 23.31 | 22.97 | 23.23 | 3,042 | -0.42(-1.76%) |
Dec 18, 2020 | 23.67 | 23.68 | 23.59 | 23.64 | 5,984 | -0.07(-0.30%) |
Dec 17, 2020 | 23.75 | 23.75 | 23.70 | 23.71 | 1,908 | +0.10(+0.41%) |
Dec 16, 2020 | 23.56 | 23.62 | 23.54 | 23.62 | 8,071 | +0.11(+0.48%) |
Dec 15, 2020 | 23.38 | 23.52 | 23.34 | 23.50 | 3,066 | +0.26(+1.12%) |
Dec 14, 2020 | 23.42 | 23.48 | 23.24 | 23.24 | 11,422 | -0.08(-0.34%) |
Dec 11, 2020 | 23.19 | 23.32 | 23.11 | 23.32 | 3,766 | +0.01(+0.06%) |
Dec 10, 2020 | 23.26 | 23.31 | 23.20 | 23.31 | 2,198 | +0.14(+0.62%) |
Dec 09, 2020 | 23.30 | 23.32 | 23.10 | 23.16 | 8,086 | +0.08(+0.37%) |
Dec 08, 2020 | 23.14 | 23.19 | 23.08 | 23.08 | 98,988 | -0.12(-0.54%) |
Dec 07, 2020 | 23.13 | 23.20 | 23.11 | 23.20 | 11,514 | -0.02(-0.07%) |
Dec 04, 2020 | 23.23 | 23.24 | 23.20 | 23.22 | 941 | +0.25(+1.10%) |
Dec 03, 2020 | 23.07 | 23.07 | 22.97 | 22.97 | 2,501 | +0.05(+0.23%) |
Dec 02, 2020 | 22.80 | 22.93 | 22.80 | 22.91 | 3,788 | +0.00(+0.02%) |
Dec 01, 2020 | 22.72 | 22.97 | 22.72 | 22.91 | 58,164 | +0.55(+2.47%) |
Nov 30, 2020 | 22.63 | 22.66 | 22.36 | 22.36 | 17,161 | -0.51(-2.23%) |
Nov 27, 2020 | 22.88 | 22.89 | 22.86 | 22.87 | 4,355 | +0.17(+0.74%) |
Nov 25, 2020 | 22.61 | 22.71 | 22.54 | 22.70 | 6,239 | -0.01(-0.02%) |
Nov 24, 2020 | 22.53 | 22.71 | 22.53 | 22.71 | 1,130 | +0.44(+1.97%) |
Nov 23, 2020 | 22.29 | 22.32 | 22.27 | 22.27 | 3,372 | +0.04(+0.17%) |
Nov 20, 2020 | 22.21 | 22.27 | 22.20 | 22.23 | 2,236 | +0.04(+0.17%) |
Nov 19, 2020 | 22.11 | 22.19 | 22.07 | 22.19 | 5,104 | +0.10(+0.44%) |
Nov 18, 2020 | 22.13 | 22.32 | 22.09 | 22.09 | 15,431 | -0.00(-0.01%) |
Nov 17, 2020 | 22.00 | 22.10 | 21.94 | 22.10 | 2,740 | +0.07(+0.31%) |
Nov 16, 2020 | 22.00 | 22.03 | 21.98 | 22.03 | 5,817 | +0.36(+1.65%) |
Nov 13, 2020 | 21.58 | 21.70 | 21.58 | 21.67 | 5,061 | +0.30(+1.41%) |
Nov 12, 2020 | 21.51 | 21.59 | 21.35 | 21.37 | 18,080 | -0.35(-1.62%) |
Nov 11, 2020 | 21.70 | 21.72 | 21.69 | 21.72 | 6,312 | +0.20(+0.95%) |
Nov 10, 2020 | 21.53 | 21.60 | 21.48 | 21.52 | 3,519 | +0.22(+1.05%) |
Nov 09, 2020 | 21.45 | 21.53 | 21.29 | 21.29 | 7,432 | +0.75(+3.65%) |
Nov 06, 2020 | 20.57 | 20.64 | 20.54 | 20.54 | 14,126 | -0.02(-0.12%) |
Nov 05, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 415 | +0.43(+2.14%) |
Nov 04, 2020 | 20.21 | 20.21 | 20.12 | 20.13 | 4,742 | +0.32(+1.61%) |
Nov 03, 2020 | 19.78 | 19.84 | 19.72 | 19.81 | 5,737 | +0.50(+2.60%) |