Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.77 | 23.81 | 23.32 | 23.49 | 35,200 | -0.52(-2.17%) |
Jan 28, 2021 | 24.07 | 24.13 | 23.93 | 24.01 | 23,873 | +0.53(+2.26%) |
Jan 27, 2021 | 23.85 | 23.94 | 23.27 | 23.48 | 16,402 | -0.15(-0.63%) |
Jan 26, 2021 | 23.61 | 24.25 | 23.57 | 23.63 | 307,747 | +0.42(+1.81%) |
Jan 25, 2021 | 23.03 | 23.28 | 22.66 | 23.21 | 44,557 | -0.90(-3.73%) |
Jan 22, 2021 | 23.86 | 24.28 | 23.83 | 24.11 | 51,300 | -0.48(-1.95%) |
Jan 21, 2021 | 24.24 | 24.59 | 24.24 | 24.59 | 26,069 | -0.28(-1.13%) |
Jan 20, 2021 | 25.01 | 25.16 | 24.64 | 24.87 | 47,241 | +1.04(+4.34%) |
Jan 19, 2021 | 23.63 | 23.95 | 23.56 | 23.84 | 28,746 | +0.55(+2.34%) |
Jan 15, 2021 | 23.38 | 23.50 | 22.88 | 23.29 | 39,300 | -0.48(-2.02%) |
Jan 14, 2021 | 23.69 | 23.79 | 23.58 | 23.77 | 21,965 | +0.08(+0.34%) |
Jan 13, 2021 | 23.53 | 23.72 | 23.49 | 23.69 | 51,075 | -0.53(-2.19%) |
Jan 12, 2021 | 23.98 | 24.22 | 23.90 | 24.22 | 24,927 | -0.27(-1.10%) |
Jan 11, 2021 | 24.43 | 24.51 | 24.32 | 24.49 | 65,823 | -0.49(-1.96%) |
Jan 08, 2021 | 25.11 | 25.11 | 24.70 | 24.98 | 34,100 | -0.21(-0.83%) |
Jan 07, 2021 | 25.16 | 25.29 | 25.11 | 25.19 | 19,170 | +0.35(+1.40%) |
Jan 06, 2021 | 24.59 | 25.13 | 24.59 | 24.84 | 23,614 | +0.20(+0.80%) |
Jan 05, 2021 | 24.28 | 24.73 | 24.28 | 24.64 | 47,510 | +0.00(+0.02%) |
Jan 04, 2021 | 25.21 | 25.22 | 24.44 | 24.64 | 42,571 | +0.08(+0.33%) |
Dec 31, 2020 | 24.56 | 24.56 | 24.56 | 18,409 | +0.07(+0.29%) | |
Dec 30, 2020 | 24.79 | 25.34 | 24.43 | 24.49 | 18,409 | +0.10(+0.41%) |
Dec 29, 2020 | 24.71 | 24.77 | 24.32 | 24.39 | 28,469 | +0.62(+2.61%) |
Dec 28, 2020 | 24.06 | 24.64 | 23.69 | 23.77 | 22,151 | -0.17(-0.71%) |
Dec 24, 2020 | 23.89 | 23.97 | 23.75 | 23.94 | 17,000 | +0.10(+0.42%) |
Dec 23, 2020 | 23.95 | 23.95 | 23.61 | 23.84 | 20,473 | +0.10(+0.42%) |
Dec 22, 2020 | 23.50 | 24.33 | 23.49 | 23.74 | 34,116 | -0.17(-0.71%) |
Dec 21, 2020 | 23.28 | 23.97 | 23.23 | 23.91 | 47,831 | -0.82(-3.32%) |
Dec 18, 2020 | 24.51 | 25.75 | 24.51 | 24.73 | 32,700 | -0.04(-0.16%) |
Dec 17, 2020 | 25.22 | 25.22 | 24.77 | 24.77 | 29,242 | -0.40(-1.59%) |
Dec 16, 2020 | 25.41 | 25.41 | 25.08 | 25.17 | 25,484 | -0.11(-0.44%) |
Dec 15, 2020 | 24.79 | 25.39 | 24.79 | 25.28 | 24,474 | +0.90(+3.69%) |
Dec 14, 2020 | 24.44 | 24.48 | 24.17 | 24.38 | 17,288 | +0.30(+1.25%) |
Dec 11, 2020 | 23.92 | 24.50 | 23.81 | 24.08 | 80,100 | +0.33(+1.41%) |
Dec 10, 2020 | 23.57 | 23.92 | 23.54 | 23.75 | 32,013 | -0.18(-0.77%) |
Dec 09, 2020 | 24.00 | 24.02 | 23.70 | 23.93 | 34,408 | +0.05(+0.23%) |
Dec 08, 2020 | 23.86 | 23.95 | 23.78 | 23.88 | 61,791 | -0.16(-0.68%) |
Dec 07, 2020 | 23.94 | 24.41 | 23.93 | 24.04 | 89,201 | -0.31(-1.27%) |
Dec 04, 2020 | 24.16 | 24.47 | 24.05 | 24.35 | 47,600 | +0.07(+0.27%) |
Dec 03, 2020 | 24.08 | 24.44 | 24.08 | 24.29 | 23,128 | +0.32(+1.36%) |
Dec 02, 2020 | 23.74 | 24.11 | 23.71 | 23.96 | 28,943 | -0.04(-0.17%) |
Dec 01, 2020 | 23.58 | 24.08 | 23.57 | 24.00 | 28,406 | +1.01(+4.39%) |
Nov 30, 2020 | 23.30 | 23.38 | 22.99 | 22.99 | 38,132 | -0.07(-0.30%) |
Nov 27, 2020 | 23.02 | 23.15 | 22.82 | 23.06 | 24,100 | +0.08(+0.37%) |
Nov 25, 2020 | 22.77 | 23.34 | 22.71 | 22.98 | 24,100 | +0.46(+2.02%) |
Nov 24, 2020 | 22.35 | 22.59 | 22.21 | 22.52 | 17,239 | +0.31(+1.40%) |
Nov 23, 2020 | 22.06 | 22.36 | 21.99 | 22.21 | 23,505 | +0.44(+2.00%) |
Nov 20, 2020 | 21.76 | 22.27 | 21.56 | 21.77 | 32,300 | +0.29(+1.33%) |
Nov 19, 2020 | 21.20 | 21.50 | 21.15 | 21.49 | 188,308 | +0.05(+0.23%) |
Nov 18, 2020 | 21.64 | 21.89 | 21.31 | 21.44 | 95,527 | -0.02(-0.09%) |
Nov 17, 2020 | 21.50 | 21.61 | 21.35 | 21.46 | 22,243 | -0.04(-0.19%) |
Nov 16, 2020 | 21.49 | 21.59 | 21.33 | 21.50 | 25,035 | +0.16(+0.75%) |
Nov 13, 2020 | 21.19 | 21.42 | 21.05 | 21.34 | 17,500 | +0.80(+3.89%) |
Nov 12, 2020 | 20.89 | 21.00 | 20.53 | 20.54 | 17,038 | -0.70(-3.30%) |
Nov 11, 2020 | 21.32 | 21.58 | 21.24 | 21.24 | 46,197 | -0.03(-0.14%) |
Nov 10, 2020 | 21.13 | 21.35 | 21.11 | 21.27 | 720,501 | +0.89(+4.37%) |
Nov 09, 2020 | 21.09 | 21.28 | 20.30 | 20.38 | 1,060,922 | +1.18(+6.12%) |
Nov 06, 2020 | 19.16 | 19.26 | 19.12 | 19.20 | 47,300 | +0.28(+1.48%) |
Nov 05, 2020 | 19.01 | 19.14 | 18.81 | 18.93 | 33,076 | +0.54(+2.91%) |
Nov 04, 2020 | 18.26 | 18.67 | 18.23 | 18.39 | 27,795 | -0.07(-0.38%) |
Nov 03, 2020 | 18.34 | 18.52 | 18.26 | 18.46 | 33,444 | +0.68(+3.82%) |