Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.95 | 25.35 | 24.52 | 24.55 | 282,773 | -0.62(-2.45%) |
Jan 28, 2021 | 25.90 | 25.91 | 25.13 | 25.17 | 215,278 | -0.24(-0.95%) |
Jan 27, 2021 | 26.29 | 26.89 | 25.33 | 25.41 | 367,132 | -1.57(-5.83%) |
Jan 26, 2021 | 27.63 | 27.63 | 26.95 | 26.98 | 164,519 | -0.37(-1.34%) |
Jan 25, 2021 | 26.99 | 27.41 | 26.46 | 27.35 | 173,613 | +0.07(+0.26%) |
Jan 22, 2021 | 26.63 | 27.34 | 26.56 | 27.27 | 194,483 | +0.47(+1.77%) |
Jan 21, 2021 | 27.30 | 27.43 | 26.61 | 26.80 | 210,411 | -0.52(-1.90%) |
Jan 20, 2021 | 27.33 | 27.81 | 26.87 | 27.32 | 213,419 | +0.20(+0.72%) |
Jan 19, 2021 | 27.00 | 27.40 | 26.93 | 27.12 | 231,302 | -0.18(-0.65%) |
Jan 15, 2021 | 27.11 | 28.03 | 26.95 | 27.30 | 199,183 | -0.22(-0.81%) |
Jan 14, 2021 | 27.46 | 27.90 | 27.11 | 27.52 | 178,441 | +0.36(+1.32%) |
Jan 13, 2021 | 27.40 | 27.40 | 27.01 | 27.17 | 174,261 | -0.33(-1.19%) |
Jan 12, 2021 | 27.23 | 27.86 | 26.94 | 27.49 | 196,720 | +0.55(+2.04%) |
Jan 11, 2021 | 26.26 | 26.98 | 25.93 | 26.94 | 180,804 | +0.32(+1.21%) |
Jan 08, 2021 | 26.92 | 26.92 | 26.30 | 26.62 | 278,969 | -0.29(-1.06%) |
Jan 07, 2021 | 26.83 | 27.10 | 26.64 | 26.91 | 264,207 | +0.38(+1.45%) |
Jan 06, 2021 | 25.04 | 26.92 | 25.04 | 26.52 | 606,037 | +2.16(+8.88%) |
Jan 05, 2021 | 24.19 | 24.70 | 24.02 | 24.36 | 242,163 | +0.20(+0.81%) |
Jan 04, 2021 | 24.60 | 24.71 | 23.77 | 24.16 | 247,144 | -0.24(-0.99%) |
Dec 31, 2020 | 24.41 | 24.41 | 24.41 | 161,226 | +0.05(+0.22%) | |
Dec 30, 2020 | 24.07 | 24.52 | 23.97 | 24.35 | 161,226 | +0.25(+1.04%) |
Dec 29, 2020 | 24.48 | 24.53 | 23.95 | 24.10 | 193,110 | -0.43(-1.75%) |
Dec 28, 2020 | 24.45 | 24.84 | 24.45 | 24.53 | 131,264 | +0.10(+0.40%) |
Dec 24, 2020 | 24.27 | 24.47 | 23.99 | 24.43 | 143,233 | +0.18(+0.74%) |
Dec 23, 2020 | 23.71 | 24.41 | 23.71 | 24.25 | 175,401 | +0.74(+3.15%) |
Dec 22, 2020 | 24.01 | 24.01 | 23.46 | 23.51 | 189,874 | -0.42(-1.75%) |
Dec 21, 2020 | 24.20 | 24.49 | 23.59 | 23.93 | 282,311 | -0.34(-1.40%) |
Dec 18, 2020 | 24.79 | 25.34 | 24.19 | 24.27 | 1,049,295 | -0.46(-1.84%) |
Dec 17, 2020 | 24.70 | 24.75 | 24.32 | 24.73 | 301,788 | +0.10(+0.40%) |
Dec 16, 2020 | 24.84 | 24.88 | 24.60 | 24.63 | 317,592 | -0.13(-0.54%) |
Dec 15, 2020 | 24.33 | 24.84 | 23.72 | 24.76 | 369,750 | +0.76(+3.15%) |
Dec 14, 2020 | 24.48 | 24.66 | 23.82 | 24.01 | 361,650 | -0.34(-1.38%) |
Dec 11, 2020 | 23.75 | 24.46 | 23.55 | 24.34 | 397,919 | +0.24(+1.00%) |
Dec 10, 2020 | 23.71 | 24.15 | 23.58 | 24.10 | 232,597 | +0.20(+0.82%) |
Dec 09, 2020 | 23.83 | 24.23 | 23.48 | 23.91 | 317,406 | +0.35(+1.48%) |
Dec 08, 2020 | 23.07 | 23.60 | 23.07 | 23.56 | 252,737 | +0.14(+0.61%) |
Dec 07, 2020 | 23.06 | 23.68 | 22.68 | 23.41 | 284,152 | +0.11(+0.46%) |
Dec 04, 2020 | 22.98 | 23.38 | 22.59 | 23.31 | 242,825 | +0.61(+2.68%) |
Dec 03, 2020 | 22.74 | 22.87 | 22.39 | 22.70 | 154,308 | -0.04(-0.20%) |
Dec 02, 2020 | 22.41 | 22.85 | 22.25 | 22.74 | 308,967 | +0.21(+0.95%) |
Dec 01, 2020 | 22.50 | 23.00 | 22.41 | 22.53 | 222,705 | +0.35(+1.57%) |
Nov 30, 2020 | 22.82 | 23.12 | 22.12 | 22.18 | 380,246 | -0.80(-3.50%) |
Nov 27, 2020 | 23.29 | 23.47 | 22.77 | 22.98 | 155,804 | -0.43(-1.85%) |
Nov 25, 2020 | 23.57 | 23.67 | 23.16 | 23.42 | 194,981 | -0.43(-1.78%) |
Nov 24, 2020 | 23.16 | 23.91 | 23.12 | 23.84 | 223,303 | +1.00(+4.38%) |
Nov 23, 2020 | 22.84 | 23.21 | 22.58 | 22.84 | 232,894 | +0.27(+1.18%) |
Nov 20, 2020 | 22.49 | 22.93 | 22.26 | 22.58 | 199,158 | -0.31(-1.35%) |
Nov 19, 2020 | 22.83 | 22.95 | 22.16 | 22.89 | 362,576 | -0.00(-0.02%) |
Nov 18, 2020 | 23.61 | 23.61 | 22.87 | 22.89 | 276,322 | -0.62(-2.62%) |
Nov 17, 2020 | 23.34 | 23.53 | 22.93 | 23.51 | 329,004 | -0.19(-0.82%) |
Nov 16, 2020 | 23.45 | 23.84 | 22.91 | 23.70 | 271,323 | +0.98(+4.33%) |
Nov 13, 2020 | 22.24 | 22.93 | 22.17 | 22.72 | 221,400 | +0.66(+3.01%) |
Nov 12, 2020 | 22.15 | 22.54 | 21.62 | 22.05 | 356,060 | -0.34(-1.50%) |
Nov 11, 2020 | 23.20 | 23.20 | 22.11 | 22.39 | 253,699 | -0.76(-3.29%) |
Nov 10, 2020 | 23.25 | 23.56 | 22.74 | 23.15 | 325,860 | +0.29(+1.28%) |
Nov 09, 2020 | 21.54 | 23.61 | 21.05 | 22.86 | 682,728 | +2.57(+12.66%) |
Nov 06, 2020 | 20.54 | 20.73 | 20.15 | 20.29 | 201,529 | -0.14(-0.69%) |
Nov 05, 2020 | 19.91 | 20.55 | 19.91 | 20.43 | 276,963 | +0.54(+2.72%) |
Nov 04, 2020 | 20.98 | 21.04 | 19.85 | 19.89 | 257,010 | -1.58(-7.34%) |
Nov 03, 2020 | 21.51 | 21.84 | 21.30 | 21.47 | 325,656 | +0.41(+1.96%) |