Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.22 | 23.22 | 23.02 | 23.11 | 12,096 | -0.24(-1.01%) |
Jan 28, 2021 | 23.36 | 23.40 | 23.34 | 23.34 | 4,667 | +0.02(+0.07%) |
Jan 27, 2021 | 23.41 | 23.43 | 23.25 | 23.33 | 14,208 | -0.34(-1.43%) |
Jan 26, 2021 | 23.70 | 23.74 | 23.67 | 23.67 | 3,054 | -0.19(-0.82%) |
Jan 25, 2021 | 23.58 | 23.98 | 23.58 | 23.86 | 3,256 | +0.04(+0.17%) |
Jan 22, 2021 | 23.57 | 23.82 | 23.57 | 23.82 | 1,640 | -0.11(-0.47%) |
Jan 21, 2021 | 23.80 | 24.00 | 23.80 | 23.93 | 1,188 | +0.09(+0.38%) |
Jan 20, 2021 | 23.81 | 23.88 | 23.81 | 23.84 | 8,788 | +0.14(+0.58%) |
Jan 19, 2021 | 23.59 | 23.72 | 23.59 | 23.70 | 4,706 | +0.14(+0.61%) |
Jan 15, 2021 | 23.72 | 23.72 | 23.46 | 23.56 | 1,537 | -0.02(-0.07%) |
Jan 14, 2021 | 23.82 | 23.82 | 23.58 | 23.58 | 6,924 | -0.07(-0.29%) |
Jan 13, 2021 | 23.86 | 23.86 | 23.64 | 23.65 | 6,658 | -0.13(-0.53%) |
Jan 12, 2021 | 23.89 | 23.89 | 23.75 | 23.77 | 8,169 | +0.14(+0.58%) |
Jan 11, 2021 | 23.41 | 23.68 | 23.41 | 23.64 | 7,644 | +0.22(+0.96%) |
Jan 08, 2021 | 23.56 | 23.62 | 23.33 | 23.41 | 30,139 | -0.24(-1.03%) |
Jan 07, 2021 | 23.57 | 23.68 | 23.57 | 23.66 | 4,947 | +0.33(+1.42%) |
Jan 06, 2021 | 22.77 | 23.36 | 22.77 | 23.32 | 18,259 | +0.71(+3.13%) |
Jan 05, 2021 | 22.67 | 22.67 | 22.50 | 22.62 | 5,688 | +0.09(+0.40%) |
Jan 04, 2021 | 22.58 | 22.58 | 22.35 | 22.53 | 9,381 | +0.09(+0.38%) |
Dec 31, 2020 | 22.44 | 22.44 | 22.44 | 983 | +0.10(+0.44%) | |
Dec 30, 2020 | 22.40 | 22.41 | 22.34 | 22.34 | 983 | -0.00(-0.01%) |
Dec 29, 2020 | 22.33 | 22.37 | 22.29 | 22.34 | 4,356 | +0.01(+0.03%) |
Dec 28, 2020 | 22.89 | 22.89 | 22.34 | 22.34 | 18,875 | -0.11(-0.49%) |
Dec 24, 2020 | 22.66 | 22.66 | 22.44 | 22.45 | 3,177 | -0.03(-0.15%) |
Dec 23, 2020 | 22.54 | 22.54 | 22.48 | 22.48 | 5,584 | +0.02(+0.08%) |
Dec 22, 2020 | 22.40 | 22.47 | 22.40 | 22.47 | 1,767 | +0.07(+0.33%) |
Dec 21, 2020 | 22.30 | 22.43 | 22.30 | 22.39 | 9,555 | -0.06(-0.25%) |
Dec 18, 2020 | 22.41 | 22.45 | 22.37 | 22.45 | 4,929 | -0.01(-0.02%) |
Dec 17, 2020 | 22.78 | 22.78 | 22.40 | 22.45 | 5,929 | +0.07(+0.33%) |
Dec 16, 2020 | 22.35 | 22.40 | 22.30 | 22.38 | 2,872 | +0.11(+0.51%) |
Dec 15, 2020 | 22.23 | 22.29 | 22.23 | 22.27 | 1,155 | +0.14(+0.65%) |
Dec 14, 2020 | 22.10 | 22.24 | 22.10 | 22.12 | 3,853 | +0.11(+0.49%) |
Dec 11, 2020 | 22.10 | 22.10 | 21.89 | 22.02 | 4,826 | +0.01(+0.05%) |
Dec 10, 2020 | 22.11 | 22.11 | 21.94 | 22.00 | 4,424 | -0.07(-0.32%) |
Dec 09, 2020 | 22.18 | 22.18 | 22.01 | 22.07 | 5,982 | +0.05(+0.22%) |
Dec 08, 2020 | 21.93 | 22.06 | 21.91 | 22.03 | 9,023 | +0.00(+0.00%) |
Dec 07, 2020 | 21.91 | 22.05 | 21.91 | 22.03 | 8,006 | -0.06(-0.29%) |
Dec 04, 2020 | 22.05 | 22.10 | 22.03 | 22.09 | 4,210 | +0.21(+0.97%) |
Dec 03, 2020 | 21.83 | 21.91 | 21.82 | 21.88 | 3,668 | -0.05(-0.21%) |
Dec 02, 2020 | 22.00 | 22.00 | 21.92 | 21.92 | 2,093 | -0.05(-0.23%) |
Dec 01, 2020 | 21.76 | 21.98 | 21.76 | 21.98 | 1,055 | +0.24(+1.11%) |
Nov 30, 2020 | 21.81 | 21.83 | 21.72 | 21.73 | 1,384 | -0.21(-0.93%) |
Nov 27, 2020 | 21.81 | 21.94 | 21.81 | 21.94 | 1,745 | +0.06(+0.26%) |
Nov 25, 2020 | 21.83 | 21.97 | 21.83 | 21.88 | 11,091 | -0.12(-0.55%) |
Nov 24, 2020 | 22.01 | 22.04 | 21.83 | 22.00 | 51,728 | +0.07(+0.32%) |
Nov 23, 2020 | 22.22 | 22.22 | 21.81 | 21.93 | 6,640 | +0.16(+0.73%) |
Nov 20, 2020 | 21.80 | 21.82 | 21.77 | 21.77 | 3,286 | -0.06(-0.26%) |
Nov 19, 2020 | 21.85 | 21.85 | 21.75 | 21.83 | 3,241 | -0.07(-0.32%) |
Nov 18, 2020 | 21.96 | 21.96 | 21.90 | 21.90 | 412 | +0.05(+0.22%) |
Nov 17, 2020 | 22.29 | 22.29 | 21.82 | 21.85 | 4,891 | -0.04(-0.16%) |
Nov 16, 2020 | 22.29 | 22.29 | 21.79 | 21.89 | 7,172 | +0.22(+1.00%) |
Nov 13, 2020 | 21.59 | 21.67 | 21.59 | 21.67 | 2,772 | +0.23(+1.09%) |
Nov 12, 2020 | 21.44 | 21.44 | 21.44 | 21.44 | 147 | -0.07(-0.34%) |
Nov 11, 2020 | 21.68 | 21.68 | 21.39 | 21.51 | 1,871 | +0.13(+0.62%) |
Nov 10, 2020 | 21.13 | 21.38 | 21.13 | 21.38 | 2,591 | +0.27(+1.30%) |
Nov 09, 2020 | 22.31 | 22.31 | 21.10 | 21.10 | 4,631 | -0.84(-3.81%) |
Nov 06, 2020 | 22.09 | 22.09 | 21.87 | 21.94 | 1,848 | -0.02(-0.09%) |
Nov 05, 2020 | 21.81 | 22.01 | 21.81 | 21.96 | 6,291 | +0.04(+0.20%) |
Nov 04, 2020 | 21.42 | 22.05 | 21.42 | 21.91 | 1,913 | +0.48(+2.26%) |
Nov 03, 2020 | 21.18 | 21.47 | 21.18 | 21.43 | 2,611 | +0.27(+1.28%) |