Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.39 | 25.62 | 24.32 | 24.45 | 609,848 | -1.03(-4.04%) |
Jan 28, 2021 | 23.32 | 25.93 | 23.14 | 25.48 | 930,455 | +2.60(+11.34%) |
Jan 27, 2021 | 24.80 | 25.35 | 22.75 | 22.89 | 1,342,731 | -2.53(-9.95%) |
Jan 26, 2021 | 26.05 | 26.30 | 25.36 | 25.41 | 349,187 | -0.51(-1.95%) |
Jan 25, 2021 | 26.51 | 26.93 | 25.78 | 25.92 | 352,755 | -0.51(-1.91%) |
Jan 22, 2021 | 26.25 | 26.48 | 25.48 | 26.42 | 748,604 | -0.52(-1.95%) |
Jan 21, 2021 | 27.60 | 27.99 | 26.93 | 26.95 | 337,655 | -0.65(-2.36%) |
Jan 20, 2021 | 28.91 | 28.91 | 26.97 | 27.60 | 659,597 | -1.07(-3.73%) |
Jan 19, 2021 | 29.23 | 29.93 | 28.15 | 28.67 | 535,868 | -0.48(-1.63%) |
Jan 15, 2021 | 28.93 | 29.87 | 28.27 | 29.15 | 891,988 | -0.01(-0.03%) |
Jan 14, 2021 | 28.26 | 30.08 | 27.97 | 29.16 | 867,296 | +1.14(+4.06%) |
Jan 13, 2021 | 27.78 | 28.12 | 27.22 | 28.02 | 374,448 | +0.24(+0.88%) |
Jan 12, 2021 | 27.57 | 27.99 | 27.14 | 27.78 | 355,841 | +0.53(+1.96%) |
Jan 11, 2021 | 26.74 | 27.62 | 26.50 | 27.24 | 319,673 | +0.46(+1.71%) |
Jan 08, 2021 | 27.70 | 27.70 | 25.99 | 26.78 | 1,065,408 | -0.75(-2.72%) |
Jan 07, 2021 | 26.17 | 27.68 | 26.17 | 27.53 | 788,525 | +1.58(+6.07%) |
Jan 06, 2021 | 25.11 | 26.44 | 25.06 | 25.96 | 483,750 | +1.03(+4.13%) |
Jan 05, 2021 | 25.01 | 25.54 | 24.93 | 24.93 | 295,699 | +0.06(+0.23%) |
Jan 04, 2021 | 25.27 | 25.63 | 24.49 | 24.87 | 471,575 | -0.40(-1.58%) |
Dec 31, 2020 | 25.27 | 25.27 | 25.27 | 181,533 | -0.17(-0.69%) | |
Dec 30, 2020 | 24.73 | 25.65 | 24.73 | 25.44 | 181,533 | +0.26(+1.04%) |
Dec 29, 2020 | 25.45 | 25.55 | 24.49 | 25.18 | 335,288 | -0.38(-1.48%) |
Dec 28, 2020 | 25.76 | 26.07 | 25.42 | 25.56 | 147,751 | -0.03(-0.11%) |
Dec 24, 2020 | 26.23 | 26.28 | 25.41 | 25.59 | 117,361 | -0.54(-2.08%) |
Dec 23, 2020 | 26.10 | 26.37 | 25.65 | 26.13 | 292,079 | +0.10(+0.37%) |
Dec 22, 2020 | 25.88 | 26.24 | 25.43 | 26.04 | 552,466 | +0.26(+1.02%) |
Dec 21, 2020 | 25.72 | 26.08 | 25.09 | 25.77 | 292,675 | -0.36(-1.38%) |
Dec 18, 2020 | 26.89 | 27.34 | 25.95 | 26.13 | 894,560 | -0.53(-1.97%) |
Dec 17, 2020 | 26.40 | 26.69 | 25.78 | 26.66 | 345,070 | +0.18(+0.70%) |
Dec 16, 2020 | 26.59 | 26.90 | 25.86 | 26.47 | 576,723 | +0.27(+1.04%) |
Dec 15, 2020 | 25.55 | 26.53 | 25.18 | 26.20 | 400,206 | +1.00(+3.97%) |
Dec 14, 2020 | 25.70 | 26.13 | 25.11 | 25.20 | 358,473 | -0.11(-0.42%) |
Dec 11, 2020 | 24.41 | 25.52 | 24.10 | 25.31 | 443,525 | +0.82(+3.33%) |
Dec 10, 2020 | 23.75 | 24.59 | 23.53 | 24.49 | 242,706 | +0.40(+1.65%) |
Dec 09, 2020 | 24.35 | 24.43 | 23.85 | 24.09 | 310,242 | -0.06(-0.24%) |
Dec 08, 2020 | 24.10 | 24.31 | 23.83 | 24.15 | 253,127 | -0.06(-0.24%) |
Dec 07, 2020 | 24.11 | 24.49 | 23.62 | 24.21 | 373,801 | +0.10(+0.40%) |
Dec 04, 2020 | 24.50 | 24.66 | 23.80 | 24.11 | 645,642 | -0.39(-1.59%) |
Dec 03, 2020 | 24.14 | 24.71 | 24.07 | 24.50 | 366,384 | +0.57(+2.40%) |
Dec 02, 2020 | 24.02 | 24.10 | 23.61 | 23.93 | 687,413 | +0.03(+0.12%) |
Dec 01, 2020 | 23.66 | 24.20 | 23.52 | 23.90 | 500,683 | +0.60(+2.59%) |
Nov 30, 2020 | 23.72 | 23.88 | 23.21 | 23.29 | 372,817 | -0.64(-2.68%) |
Nov 27, 2020 | 23.58 | 24.08 | 23.51 | 23.94 | 140,651 | +0.43(+1.81%) |
Nov 25, 2020 | 23.74 | 24.03 | 23.24 | 23.51 | 545,476 | -0.30(-1.26%) |
Nov 24, 2020 | 23.65 | 24.08 | 23.38 | 23.81 | 1,178,064 | +0.27(+1.15%) |
Nov 23, 2020 | 23.28 | 23.87 | 23.02 | 23.54 | 827,899 | +0.62(+2.71%) |
Nov 20, 2020 | 22.71 | 22.97 | 22.22 | 22.92 | 285,637 | +0.02(+0.08%) |
Nov 19, 2020 | 22.72 | 22.97 | 22.37 | 22.90 | 323,458 | +0.11(+0.47%) |
Nov 18, 2020 | 23.00 | 23.26 | 22.50 | 22.79 | 833,964 | -0.15(-0.63%) |
Nov 17, 2020 | 22.72 | 23.05 | 22.44 | 22.94 | 298,253 | +0.00(+0.00%) |
Nov 16, 2020 | 22.14 | 23.01 | 21.78 | 22.94 | 658,698 | +1.15(+5.29%) |
Nov 13, 2020 | 22.08 | 22.34 | 21.49 | 21.78 | 781,272 | -0.05(-0.22%) |
Nov 12, 2020 | 21.89 | 22.29 | 21.52 | 21.83 | 229,600 | -0.38(-1.70%) |
Nov 11, 2020 | 22.29 | 23.02 | 21.84 | 22.21 | 667,714 | +0.11(+0.48%) |
Nov 10, 2020 | 21.61 | 22.18 | 20.88 | 22.10 | 411,801 | +0.50(+2.33%) |
Nov 09, 2020 | 21.61 | 21.95 | 20.87 | 21.60 | 449,978 | +1.15(+5.64%) |
Nov 06, 2020 | 21.14 | 21.14 | 20.26 | 20.45 | 378,614 | -0.77(-3.61%) |
Nov 05, 2020 | 21.56 | 21.94 | 21.01 | 21.21 | 549,440 | -0.42(-1.93%) |
Nov 04, 2020 | 21.00 | 22.03 | 20.53 | 21.63 | 533,478 | +0.63(+3.00%) |
Nov 03, 2020 | 20.97 | 21.32 | 20.69 | 21.00 | 578,593 | +0.24(+1.17%) |