Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.80 | 23.81 | 22.65 | 23.34 | 9,599 | +0.39(+1.68%) |
Jan 28, 2021 | 23.61 | 23.61 | 22.96 | 22.96 | 3,494 | -0.43(-1.82%) |
Jan 27, 2021 | 23.50 | 24.27 | 23.11 | 23.38 | 4,618 | -0.35(-1.47%) |
Jan 26, 2021 | 24.85 | 24.85 | 23.50 | 23.73 | 7,568 | -0.23(-0.97%) |
Jan 25, 2021 | 23.73 | 24.73 | 23.54 | 23.96 | 6,603 | +0.08(+0.32%) |
Jan 22, 2021 | 24.35 | 24.81 | 23.65 | 23.88 | 7,788 | -0.58(-2.37%) |
Jan 21, 2021 | 24.93 | 25.66 | 24.04 | 24.46 | 46,252 | +0.43(+1.77%) |
Jan 20, 2021 | 23.73 | 25.51 | 23.07 | 24.04 | 42,981 | +0.73(+3.15%) |
Jan 19, 2021 | 22.84 | 23.30 | 22.53 | 23.30 | 5,644 | +0.77(+3.43%) |
Jan 15, 2021 | 22.38 | 22.96 | 22.26 | 22.53 | 5,588 | +0.66(+3.00%) |
Jan 14, 2021 | 22.22 | 22.92 | 21.87 | 21.87 | 7,840 | +0.00(+0.00%) |
Jan 13, 2021 | 21.95 | 22.18 | 21.76 | 21.87 | 18,092 | -0.43(-1.91%) |
Jan 12, 2021 | 22.80 | 22.92 | 22.11 | 22.30 | 6,223 | -0.58(-2.53%) |
Jan 11, 2021 | 22.61 | 22.88 | 22.30 | 22.88 | 3,995 | +0.27(+1.20%) |
Jan 08, 2021 | 22.22 | 23.00 | 21.99 | 22.61 | 4,424 | +0.39(+1.74%) |
Jan 07, 2021 | 22.30 | 22.49 | 22.18 | 22.22 | 3,793 | -0.35(-1.54%) |
Jan 06, 2021 | 22.49 | 22.84 | 22.34 | 22.57 | 3,465 | +0.23(+1.04%) |
Jan 05, 2021 | 22.34 | 23.00 | 22.18 | 22.34 | 4,017 | -0.23(-1.03%) |
Jan 04, 2021 | 22.57 | 23.03 | 21.95 | 22.57 | 8,521 | +0.31(+1.39%) |
Dec 31, 2020 | 22.26 | 22.26 | 22.26 | 3,264 | -0.31(-1.37%) | |
Dec 30, 2020 | 22.80 | 23.11 | 22.57 | 22.57 | 3,264 | -0.23(-1.02%) |
Dec 29, 2020 | 22.80 | 23.07 | 22.45 | 22.80 | 757 | -0.23(-1.01%) |
Dec 28, 2020 | 22.53 | 23.19 | 22.49 | 23.03 | 2,924 | +0.46(+2.05%) |
Dec 24, 2020 | 22.69 | 23.19 | 21.93 | 22.57 | 1,888 | -0.23(-1.02%) |
Dec 23, 2020 | 23.23 | 23.50 | 22.80 | 22.80 | 13,886 | -0.39(-1.67%) |
Dec 22, 2020 | 23.65 | 23.65 | 22.76 | 23.19 | 5,075 | -0.46(-1.96%) |
Dec 21, 2020 | 23.30 | 23.65 | 23.27 | 23.65 | 2,514 | -0.12(-0.49%) |
Dec 18, 2020 | 23.50 | 24.19 | 23.23 | 23.77 | 5,951 | +0.54(+2.33%) |
Dec 17, 2020 | 23.81 | 24.19 | 23.23 | 23.23 | 6,205 | -0.27(-1.15%) |
Dec 16, 2020 | 23.50 | 23.85 | 23.42 | 23.50 | 6,171 | -0.08(-0.33%) |
Dec 15, 2020 | 23.96 | 23.96 | 23.30 | 23.58 | 5,724 | +0.08(+0.33%) |
Dec 14, 2020 | 24.15 | 24.50 | 23.50 | 23.50 | 2,445 | -0.66(-2.72%) |
Dec 11, 2020 | 23.73 | 24.15 | 23.69 | 24.15 | 5,200 | +0.50(+2.12%) |
Dec 10, 2020 | 23.54 | 24.12 | 23.34 | 23.65 | 3,716 | +0.12(+0.49%) |
Dec 09, 2020 | 23.19 | 23.92 | 23.19 | 23.54 | 1,504 | +0.35(+1.50%) |
Dec 08, 2020 | 24.00 | 24.19 | 23.19 | 23.19 | 11,087 | -0.76(-3.17%) |
Dec 07, 2020 | 23.69 | 23.96 | 23.69 | 23.95 | 1,165 | +0.33(+1.41%) |
Dec 04, 2020 | 23.54 | 23.92 | 23.46 | 23.61 | 4,346 | -0.15(-0.65%) |
Dec 03, 2020 | 23.58 | 23.77 | 22.84 | 23.77 | 18,842 | +0.19(+0.82%) |
Dec 02, 2020 | 24.73 | 24.73 | 23.23 | 23.58 | 17,393 | -0.97(-3.94%) |
Dec 01, 2020 | 25.24 | 25.24 | 24.23 | 24.54 | 10,631 | -0.43(-1.70%) |
Nov 30, 2020 | 25.62 | 25.62 | 24.81 | 24.97 | 5,485 | -0.66(-2.56%) |
Nov 27, 2020 | 25.74 | 25.74 | 25.28 | 25.62 | 2,302 | +0.19(+0.76%) |
Nov 25, 2020 | 25.82 | 25.82 | 24.81 | 25.43 | 4,709 | +0.31(+1.23%) |
Nov 24, 2020 | 25.28 | 25.50 | 24.66 | 25.12 | 2,887 | -0.23(-0.91%) |
Nov 23, 2020 | 25.12 | 25.35 | 24.62 | 25.35 | 2,350 | +0.35(+1.39%) |
Nov 20, 2020 | 25.35 | 25.62 | 24.93 | 25.01 | 3,363 | -0.12(-0.46%) |
Nov 19, 2020 | 25.70 | 25.70 | 24.62 | 25.12 | 3,260 | -0.46(-1.81%) |
Nov 18, 2020 | 25.04 | 26.28 | 24.35 | 25.58 | 6,022 | +0.70(+2.80%) |
Nov 17, 2020 | 24.58 | 25.12 | 24.31 | 24.89 | 8,993 | -0.39(-1.53%) |
Nov 16, 2020 | 24.77 | 25.33 | 24.19 | 25.28 | 5,084 | +0.52(+2.11%) |
Nov 13, 2020 | 24.12 | 24.77 | 24.12 | 24.75 | 2,872 | +0.64(+2.64%) |
Nov 12, 2020 | 25.51 | 26.51 | 24.12 | 24.12 | 11,178 | -1.00(-4.00%) |
Nov 11, 2020 | 25.12 | 26.40 | 25.12 | 25.12 | 8,610 | +0.15(+0.62%) |
Nov 10, 2020 | 24.73 | 25.12 | 24.58 | 24.97 | 1,568 | +0.00(+0.00%) |
Nov 09, 2020 | 24.85 | 25.06 | 24.58 | 24.97 | 1,801 | +0.93(+3.86%) |
Nov 06, 2020 | 24.15 | 24.59 | 24.02 | 24.04 | 2,690 | -0.23(-0.96%) |
Nov 05, 2020 | 24.50 | 24.50 | 24.08 | 24.27 | 5,522 | +0.04(+0.16%) |
Nov 04, 2020 | 24.46 | 24.54 | 24.19 | 24.23 | 1,552 | -0.62(-2.49%) |
Nov 03, 2020 | 24.19 | 24.85 | 24.00 | 24.85 | 4,253 | +0.70(+2.88%) |