Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.11 | 24.17 | 23.76 | 23.89 | 772,651 | -0.42(-1.74%) |
Jan 28, 2021 | 24.25 | 24.50 | 24.17 | 24.31 | 928,890 | +0.12(+0.48%) |
Jan 27, 2021 | 24.49 | 24.49 | 24.15 | 24.20 | 1,472,353 | -0.51(-2.05%) |
Jan 26, 2021 | 24.69 | 24.80 | 24.65 | 24.70 | 801,710 | +0.13(+0.51%) |
Jan 25, 2021 | 24.60 | 24.68 | 24.29 | 24.58 | 765,023 | -0.32(-1.27%) |
Jan 22, 2021 | 24.97 | 25.01 | 24.72 | 24.89 | 1,037,665 | -0.60(-2.34%) |
Jan 21, 2021 | 25.31 | 25.74 | 25.24 | 25.49 | 979,053 | +0.27(+1.07%) |
Jan 20, 2021 | 25.04 | 25.23 | 24.93 | 25.22 | 1,049,266 | +0.42(+1.71%) |
Jan 19, 2021 | 24.69 | 24.95 | 24.64 | 24.79 | 1,071,692 | +0.07(+0.29%) |
Jan 15, 2021 | 24.73 | 24.80 | 24.49 | 24.72 | 962,295 | -0.77(-3.01%) |
Jan 14, 2021 | 25.40 | 25.67 | 25.33 | 25.49 | 516,424 | +0.20(+0.78%) |
Jan 13, 2021 | 25.40 | 25.43 | 25.22 | 25.29 | 444,556 | +0.03(+0.11%) |
Jan 12, 2021 | 25.10 | 25.37 | 25.08 | 25.26 | 579,463 | -0.14(-0.53%) |
Jan 11, 2021 | 25.15 | 25.47 | 25.09 | 25.40 | 580,039 | -0.03(-0.11%) |
Jan 08, 2021 | 25.54 | 25.58 | 25.19 | 25.42 | 618,365 | +0.01(+0.04%) |
Jan 07, 2021 | 25.46 | 25.51 | 25.26 | 25.42 | 571,612 | -0.06(-0.25%) |
Jan 06, 2021 | 25.31 | 25.65 | 25.23 | 25.48 | 854,084 | +0.58(+2.32%) |
Jan 05, 2021 | 24.77 | 25.01 | 24.70 | 24.90 | 773,380 | -0.14(-0.58%) |
Jan 04, 2021 | 25.26 | 25.33 | 24.86 | 25.05 | 894,834 | -0.44(-1.73%) |
Dec 31, 2020 | 25.49 | 25.49 | 25.49 | 727,777 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.29 | 25.59 | 25.28 | 25.41 | 727,777 | -0.05(-0.21%) |
Dec 29, 2020 | 25.54 | 25.62 | 25.45 | 25.46 | 522,324 | +0.05(+0.21%) |
Dec 28, 2020 | 25.33 | 25.74 | 25.33 | 25.41 | 569,516 | -0.14(-0.56%) |
Dec 24, 2020 | 25.51 | 25.63 | 25.51 | 25.55 | 234,291 | -0.12(-0.45%) |
Dec 23, 2020 | 25.30 | 25.76 | 25.26 | 25.67 | 744,747 | -0.11(-0.42%) |
Dec 22, 2020 | 25.95 | 25.95 | 25.61 | 25.77 | 697,212 | -0.17(-0.65%) |
Dec 21, 2020 | 25.73 | 26.00 | 25.66 | 25.94 | 537,144 | -0.67(-2.52%) |
Dec 18, 2020 | 26.78 | 26.80 | 26.42 | 26.61 | 1,202,756 | +0.38(+1.47%) |
Dec 17, 2020 | 26.29 | 26.42 | 26.22 | 26.23 | 541,889 | -0.13(-0.48%) |
Dec 16, 2020 | 26.50 | 26.50 | 26.32 | 26.36 | 460,288 | -0.17(-0.64%) |
Dec 15, 2020 | 26.47 | 26.64 | 26.36 | 26.53 | 526,907 | +0.37(+1.40%) |
Dec 14, 2020 | 26.28 | 26.45 | 26.15 | 26.16 | 740,833 | -0.09(-0.34%) |
Dec 11, 2020 | 26.27 | 26.36 | 26.11 | 26.25 | 667,216 | -0.20(-0.74%) |
Dec 10, 2020 | 26.46 | 26.64 | 26.39 | 26.44 | 434,483 | -0.37(-1.37%) |
Dec 09, 2020 | 26.84 | 27.00 | 26.66 | 26.81 | 619,458 | +0.26(+0.98%) |
Dec 08, 2020 | 26.45 | 26.61 | 26.43 | 26.55 | 415,212 | -0.12(-0.44%) |
Dec 07, 2020 | 26.76 | 26.81 | 26.59 | 26.67 | 576,074 | -0.33(-1.23%) |
Dec 04, 2020 | 26.84 | 27.03 | 26.74 | 27.00 | 750,716 | +0.74(+2.83%) |
Dec 03, 2020 | 26.55 | 26.55 | 26.23 | 26.26 | 665,486 | +0.20(+0.76%) |
Dec 02, 2020 | 26.04 | 26.19 | 25.73 | 26.06 | 1,082,286 | +0.69(+2.71%) |
Dec 01, 2020 | 24.94 | 25.48 | 24.92 | 25.37 | 1,286,500 | +0.57(+2.31%) |
Nov 30, 2020 | 25.14 | 25.18 | 24.79 | 24.80 | 1,072,166 | -0.92(-3.58%) |
Nov 27, 2020 | 25.76 | 25.96 | 25.69 | 25.72 | 512,289 | -0.54(-2.04%) |
Nov 25, 2020 | 26.15 | 26.28 | 25.98 | 26.26 | 820,355 | -0.34(-1.28%) |
Nov 24, 2020 | 26.52 | 26.66 | 26.39 | 26.60 | 734,633 | +0.55(+2.13%) |
Nov 23, 2020 | 26.12 | 26.24 | 26.00 | 26.04 | 632,804 | +0.30(+1.15%) |
Nov 20, 2020 | 25.77 | 25.85 | 25.60 | 25.75 | 791,293 | +0.30(+1.16%) |
Nov 19, 2020 | 25.43 | 25.56 | 25.34 | 25.45 | 457,620 | -0.12(-0.45%) |
Nov 18, 2020 | 25.59 | 25.92 | 25.51 | 25.57 | 702,974 | -0.55(-2.09%) |
Nov 17, 2020 | 26.09 | 26.28 | 26.03 | 26.11 | 1,162,489 | -0.26(-0.98%) |
Nov 16, 2020 | 26.17 | 26.41 | 26.06 | 26.37 | 841,533 | +1.14(+4.50%) |
Nov 13, 2020 | 24.89 | 25.30 | 24.87 | 25.24 | 459,193 | +0.38(+1.55%) |
Nov 12, 2020 | 24.96 | 25.09 | 24.76 | 24.85 | 588,747 | -0.52(-2.05%) |
Nov 11, 2020 | 25.60 | 25.62 | 25.28 | 25.37 | 1,009,488 | +0.27(+1.07%) |
Nov 10, 2020 | 25.05 | 25.25 | 25.01 | 25.10 | 1,035,002 | +0.46(+1.85%) |
Nov 09, 2020 | 25.00 | 25.01 | 24.57 | 24.65 | 807,018 | +1.06(+4.51%) |
Nov 06, 2020 | 23.04 | 23.70 | 22.94 | 23.58 | 1,286,032 | +1.34(+6.03%) |
Nov 05, 2020 | 21.94 | 22.28 | 21.92 | 22.24 | 1,031,182 | +0.45(+2.05%) |
Nov 04, 2020 | 21.86 | 22.01 | 21.67 | 21.79 | 844,586 | -0.12(-0.53%) |
Nov 03, 2020 | 22.11 | 22.25 | 21.84 | 21.91 | 852,732 | +0.23(+1.07%) |