Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.53 | 22.95 | 22.00 | 22.20 | 284,400 | -0.61(-2.67%) |
Jan 28, 2021 | 22.84 | 23.23 | 22.29 | 22.81 | 355,141 | +0.01(+0.04%) |
Jan 27, 2021 | 23.22 | 23.36 | 22.65 | 22.80 | 213,862 | -0.59(-2.52%) |
Jan 26, 2021 | 23.72 | 24.22 | 22.92 | 23.39 | 335,591 | -0.16(-0.68%) |
Jan 25, 2021 | 23.64 | 24.00 | 23.32 | 23.55 | 173,652 | +0.08(+0.34%) |
Jan 22, 2021 | 23.95 | 23.95 | 23.05 | 23.47 | 238,500 | -0.48(-2.00%) |
Jan 21, 2021 | 23.78 | 24.76 | 23.70 | 23.95 | 471,173 | +0.24(+1.01%) |
Jan 20, 2021 | 23.95 | 24.14 | 23.50 | 23.71 | 109,727 | -0.03(-0.13%) |
Jan 19, 2021 | 23.91 | 24.17 | 23.16 | 23.74 | 342,149 | +0.01(+0.04%) |
Jan 15, 2021 | 23.44 | 24.02 | 23.08 | 23.73 | 268,400 | +0.18(+0.76%) |
Jan 14, 2021 | 24.44 | 24.75 | 23.13 | 23.55 | 237,882 | -0.70(-2.89%) |
Jan 13, 2021 | 24.52 | 24.52 | 24.06 | 24.25 | 174,206 | -0.22(-0.90%) |
Jan 12, 2021 | 24.83 | 24.83 | 24.11 | 24.47 | 173,232 | -0.15(-0.61%) |
Jan 11, 2021 | 25.42 | 25.57 | 24.23 | 24.62 | 377,875 | -0.90(-3.53%) |
Jan 08, 2021 | 25.26 | 25.80 | 25.20 | 25.52 | 193,800 | +0.39(+1.55%) |
Jan 07, 2021 | 25.17 | 25.96 | 24.92 | 25.13 | 117,428 | -0.10(-0.40%) |
Jan 06, 2021 | 24.91 | 26.08 | 24.78 | 25.23 | 287,157 | +0.30(+1.20%) |
Jan 05, 2021 | 24.69 | 25.30 | 24.14 | 24.93 | 85,437 | +0.42(+1.71%) |
Jan 04, 2021 | 25.55 | 25.55 | 24.22 | 24.51 | 86,178 | -0.79(-3.12%) |
Dec 31, 2020 | 25.30 | 25.30 | 25.30 | 118,807 | +0.19(+0.76%) | |
Dec 30, 2020 | 24.96 | 25.70 | 24.80 | 25.11 | 118,807 | +0.15(+0.60%) |
Dec 29, 2020 | 25.22 | 25.76 | 24.87 | 24.96 | 97,185 | -0.20(-0.79%) |
Dec 28, 2020 | 25.59 | 26.00 | 25.07 | 25.16 | 116,861 | -0.29(-1.14%) |
Dec 24, 2020 | 25.06 | 25.96 | 24.24 | 25.45 | 190,100 | +0.97(+3.96%) |
Dec 23, 2020 | 24.30 | 24.58 | 24.04 | 24.48 | 117,009 | +0.23(+0.95%) |
Dec 22, 2020 | 24.16 | 24.50 | 23.83 | 24.25 | 202,073 | +0.34(+1.42%) |
Dec 21, 2020 | 24.08 | 24.10 | 23.59 | 23.91 | 115,081 | -0.25(-1.03%) |
Dec 18, 2020 | 23.82 | 24.60 | 23.69 | 24.16 | 317,800 | +0.42(+1.77%) |
Dec 17, 2020 | 23.74 | 24.31 | 23.48 | 23.74 | 453,367 | +0.19(+0.81%) |
Dec 16, 2020 | 22.91 | 23.91 | 22.20 | 23.55 | 625,641 | +0.52(+2.26%) |
Dec 15, 2020 | 23.12 | 23.26 | 21.66 | 23.03 | 1,109,248 | -0.02(-0.09%) |
Dec 14, 2020 | 23.90 | 24.12 | 22.93 | 23.05 | 233,740 | -0.70(-2.95%) |
Dec 11, 2020 | 24.40 | 24.99 | 23.48 | 23.75 | 312,400 | -0.75(-3.06%) |
Dec 10, 2020 | 24.49 | 24.99 | 24.24 | 24.50 | 183,859 | -0.04(-0.16%) |
Dec 09, 2020 | 24.86 | 25.65 | 24.07 | 24.54 | 209,471 | -0.23(-0.93%) |
Dec 08, 2020 | 24.40 | 24.82 | 23.65 | 24.77 | 405,318 | +0.41(+1.68%) |
Dec 07, 2020 | 25.25 | 25.57 | 24.36 | 24.36 | 99,125 | -0.94(-3.72%) |
Dec 04, 2020 | 25.29 | 27.18 | 24.87 | 25.30 | 199,300 | -0.08(-0.32%) |
Dec 03, 2020 | 25.62 | 25.80 | 25.17 | 25.38 | 247,456 | -0.11(-0.43%) |
Dec 02, 2020 | 26.00 | 26.31 | 25.22 | 25.49 | 200,625 | -0.46(-1.77%) |
Dec 01, 2020 | 26.89 | 27.24 | 25.58 | 25.95 | 287,217 | -0.57(-2.15%) |
Nov 30, 2020 | 27.67 | 28.29 | 26.10 | 26.52 | 459,067 | -1.27(-4.57%) |
Nov 27, 2020 | 27.54 | 27.95 | 27.00 | 27.79 | 53,400 | +0.49(+1.79%) |
Nov 25, 2020 | 28.28 | 28.39 | 26.66 | 27.30 | 158,400 | -1.02(-3.60%) |
Nov 24, 2020 | 27.82 | 28.44 | 27.53 | 28.32 | 228,016 | +0.59(+2.13%) |
Nov 23, 2020 | 27.70 | 28.02 | 27.21 | 27.73 | 83,678 | +0.03(+0.11%) |
Nov 20, 2020 | 27.42 | 27.93 | 26.83 | 27.70 | 243,200 | +0.29(+1.06%) |
Nov 19, 2020 | 27.77 | 27.80 | 26.65 | 27.41 | 200,123 | -0.39(-1.40%) |
Nov 18, 2020 | 27.41 | 28.43 | 27.02 | 27.80 | 230,616 | +0.40(+1.46%) |
Nov 17, 2020 | 27.25 | 27.69 | 26.40 | 27.40 | 107,108 | +0.15(+0.57%) |
Nov 16, 2020 | 27.23 | 27.74 | 26.98 | 27.25 | 103,132 | +0.07(+0.28%) |
Nov 13, 2020 | 27.32 | 28.33 | 26.70 | 27.17 | 173,900 | +0.07(+0.26%) |
Nov 12, 2020 | 27.93 | 28.08 | 27.09 | 27.10 | 157,892 | -0.80(-2.87%) |
Nov 11, 2020 | 26.81 | 28.41 | 26.81 | 27.90 | 411,961 | +1.25(+4.69%) |
Nov 10, 2020 | 26.79 | 28.94 | 25.58 | 26.65 | 148,551 | +0.01(+0.04%) |
Nov 09, 2020 | 26.85 | 27.60 | 25.91 | 26.64 | 106,494 | +0.55(+2.11%) |
Nov 06, 2020 | 26.48 | 27.00 | 26.00 | 26.09 | 73,600 | -0.51(-1.92%) |
Nov 05, 2020 | 25.70 | 27.47 | 25.12 | 26.60 | 95,993 | +1.31(+5.18%) |
Nov 04, 2020 | 25.00 | 25.93 | 24.31 | 25.29 | 74,630 | +0.41(+1.65%) |
Nov 03, 2020 | 24.49 | 25.54 | 24.13 | 24.88 | 67,633 | +0.62(+2.56%) |