Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.09 | 25.09 | 24.78 | 24.84 | 11,000 | -0.85(-3.29%) |
Jan 28, 2021 | 25.44 | 25.73 | 25.44 | 25.68 | 11,243 | +0.39(+1.53%) |
Jan 27, 2021 | 25.37 | 25.44 | 25.25 | 25.30 | 9,771 | -0.53(-2.04%) |
Jan 26, 2021 | 25.72 | 25.82 | 25.70 | 25.82 | 4,705 | +0.04(+0.17%) |
Jan 25, 2021 | 26.02 | 26.02 | 25.68 | 25.78 | 16,981 | -0.52(-1.99%) |
Jan 22, 2021 | 26.17 | 26.35 | 26.03 | 26.30 | 15,047 | -0.31(-1.16%) |
Jan 21, 2021 | 26.56 | 26.62 | 26.49 | 26.61 | 7,354 | -0.12(-0.46%) |
Jan 20, 2021 | 26.60 | 26.75 | 26.60 | 26.73 | 6,309 | +0.57(+2.17%) |
Jan 19, 2021 | 26.31 | 26.31 | 26.16 | 26.17 | 9,566 | +0.06(+0.22%) |
Jan 15, 2021 | 26.09 | 26.18 | 26.08 | 26.11 | 9,028 | -0.41(-1.55%) |
Jan 14, 2021 | 26.56 | 26.60 | 26.52 | 26.52 | 4,446 | +0.10(+0.38%) |
Jan 13, 2021 | 26.41 | 26.51 | 26.36 | 26.42 | 7,260 | -0.09(-0.34%) |
Jan 12, 2021 | 26.32 | 26.54 | 26.32 | 26.51 | 8,889 | +0.36(+1.39%) |
Jan 11, 2021 | 26.04 | 26.21 | 26.04 | 26.14 | 6,881 | -0.14(-0.54%) |
Jan 08, 2021 | 26.13 | 26.33 | 26.13 | 26.29 | 2,698 | +0.52(+2.02%) |
Jan 07, 2021 | 25.70 | 25.81 | 25.69 | 25.77 | 18,475 | +0.01(+0.02%) |
Jan 06, 2021 | 25.61 | 25.89 | 25.61 | 25.76 | 6,108 | -0.06(-0.23%) |
Jan 05, 2021 | 25.60 | 25.84 | 25.60 | 25.82 | 4,125 | +0.39(+1.54%) |
Jan 04, 2021 | 25.68 | 25.72 | 25.42 | 25.43 | 3,332 | +0.28(+1.10%) |
Dec 31, 2020 | 25.15 | 25.15 | 25.15 | 5,670 | +0.04(+0.17%) | |
Dec 30, 2020 | 25.09 | 25.19 | 25.07 | 25.11 | 5,670 | +0.15(+0.60%) |
Dec 29, 2020 | 24.89 | 25.00 | 24.89 | 24.96 | 7,149 | +0.09(+0.35%) |
Dec 28, 2020 | 24.85 | 24.92 | 24.82 | 24.87 | 4,874 | +0.23(+0.92%) |
Dec 24, 2020 | 24.57 | 24.66 | 24.55 | 24.64 | 5,188 | +0.22(+0.88%) |
Dec 23, 2020 | 24.35 | 24.45 | 24.35 | 24.43 | 3,267 | +0.46(+1.91%) |
Dec 22, 2020 | 24.00 | 24.01 | 23.94 | 23.97 | 1,668 | +0.20(+0.82%) |
Dec 21, 2020 | 23.71 | 23.82 | 23.61 | 23.78 | 8,034 | -0.88(-3.57%) |
Dec 18, 2020 | 24.64 | 24.69 | 24.64 | 24.66 | 1,556 | +0.01(+0.06%) |
Dec 17, 2020 | 24.56 | 24.65 | 24.56 | 24.64 | 2,071 | +0.10(+0.43%) |
Dec 16, 2020 | 24.48 | 24.56 | 24.48 | 24.54 | 5,309 | +0.04(+0.16%) |
Dec 15, 2020 | 24.32 | 24.50 | 24.32 | 24.50 | 2,622 | +0.26(+1.08%) |
Dec 14, 2020 | 24.34 | 24.34 | 24.23 | 24.23 | 3,047 | +0.05(+0.21%) |
Dec 11, 2020 | 24.15 | 24.20 | 24.15 | 24.18 | 520 | -0.06(-0.26%) |
Dec 10, 2020 | 24.23 | 24.25 | 24.23 | 24.24 | 2,656 | +0.21(+0.87%) |
Dec 09, 2020 | 24.24 | 24.24 | 24.04 | 24.04 | 2,724 | -0.09(-0.36%) |
Dec 08, 2020 | 24.08 | 24.22 | 24.05 | 24.12 | 5,948 | +0.04(+0.16%) |
Dec 07, 2020 | 24.07 | 24.16 | 24.05 | 24.08 | 1,831 | +0.23(+0.98%) |
Dec 04, 2020 | 23.71 | 23.85 | 23.71 | 23.85 | 1,768 | +0.17(+0.73%) |
Dec 03, 2020 | 23.74 | 23.80 | 23.68 | 23.68 | 3,325 | +0.10(+0.42%) |
Dec 02, 2020 | 23.51 | 23.59 | 23.51 | 23.58 | 1,334 | -0.02(-0.09%) |
Dec 01, 2020 | 23.53 | 23.61 | 23.53 | 23.60 | 928 | +0.77(+3.37%) |
Nov 30, 2020 | 23.01 | 23.08 | 22.82 | 22.83 | 6,268 | -0.31(-1.32%) |
Nov 27, 2020 | 23.08 | 23.15 | 23.08 | 23.14 | 3,120 | +0.10(+0.42%) |
Nov 25, 2020 | 22.96 | 23.07 | 22.96 | 23.04 | 4,888 | -0.20(-0.88%) |
Nov 24, 2020 | 23.25 | 23.25 | 23.24 | 23.24 | 794 | +0.34(+1.47%) |
Nov 23, 2020 | 22.99 | 22.99 | 22.90 | 22.91 | 1,811 | +0.09(+0.40%) |
Nov 20, 2020 | 22.84 | 22.86 | 22.81 | 22.81 | 3,016 | +0.02(+0.10%) |
Nov 19, 2020 | 22.71 | 22.79 | 22.52 | 22.79 | 2,741 | -0.06(-0.25%) |
Nov 18, 2020 | 22.91 | 22.94 | 22.85 | 22.85 | 1,540 | +0.03(+0.15%) |
Nov 17, 2020 | 22.76 | 22.87 | 22.73 | 22.81 | 10,204 | +0.00(+0.01%) |
Nov 16, 2020 | 22.83 | 22.83 | 22.79 | 22.81 | 2,648 | +0.21(+0.94%) |
Nov 13, 2020 | 22.52 | 22.61 | 22.52 | 22.60 | 2,600 | +0.37(+1.67%) |
Nov 12, 2020 | 22.38 | 22.38 | 22.21 | 22.23 | 1,214 | -0.24(-1.07%) |
Nov 11, 2020 | 22.46 | 22.47 | 22.46 | 22.47 | 569 | +0.08(+0.37%) |
Nov 10, 2020 | 22.34 | 22.42 | 22.30 | 22.39 | 2,736 | -0.31(-1.39%) |
Nov 09, 2020 | 22.95 | 22.95 | 22.70 | 22.70 | 7,303 | +0.43(+1.93%) |
Nov 06, 2020 | 22.18 | 22.27 | 22.18 | 22.27 | 1,248 | +0.16(+0.70%) |
Nov 05, 2020 | 22.07 | 22.16 | 22.06 | 22.12 | 3,223 | +0.27(+1.25%) |
Nov 04, 2020 | 21.57 | 21.85 | 21.57 | 21.85 | 612 | +0.53(+2.49%) |
Nov 03, 2020 | 21.29 | 21.31 | 21.28 | 21.31 | 1,049 | +0.09(+0.45%) |