Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.95 | 24.01 | 23.60 | 23.73 | 777,860 | -0.42(-1.74%) |
Jan 28, 2021 | 24.09 | 24.33 | 24.01 | 24.15 | 935,152 | +0.12(+0.48%) |
Jan 27, 2021 | 24.32 | 24.32 | 23.99 | 24.04 | 1,482,278 | -0.50(-2.05%) |
Jan 26, 2021 | 24.53 | 24.64 | 24.48 | 24.54 | 807,114 | +0.13(+0.51%) |
Jan 25, 2021 | 24.44 | 24.51 | 24.13 | 24.41 | 770,181 | -0.31(-1.27%) |
Jan 22, 2021 | 24.81 | 24.84 | 24.56 | 24.73 | 1,044,660 | -0.59(-2.34%) |
Jan 21, 2021 | 25.14 | 25.57 | 25.07 | 25.32 | 985,653 | +0.27(+1.07%) |
Jan 20, 2021 | 24.87 | 25.07 | 24.77 | 25.05 | 1,056,340 | +0.42(+1.71%) |
Jan 19, 2021 | 24.53 | 24.78 | 24.47 | 24.63 | 1,078,917 | +0.07(+0.29%) |
Jan 15, 2021 | 24.56 | 24.63 | 24.32 | 24.56 | 968,782 | -0.76(-3.01%) |
Jan 14, 2021 | 25.23 | 25.50 | 25.16 | 25.32 | 519,905 | +0.20(+0.79%) |
Jan 13, 2021 | 25.23 | 25.26 | 25.05 | 25.12 | 447,553 | +0.03(+0.11%) |
Jan 12, 2021 | 24.93 | 25.20 | 24.91 | 25.09 | 583,369 | -0.13(-0.53%) |
Jan 11, 2021 | 24.99 | 25.30 | 24.92 | 25.23 | 583,949 | -0.03(-0.11%) |
Jan 08, 2021 | 25.37 | 25.41 | 25.02 | 25.25 | 622,533 | +0.01(+0.04%) |
Jan 07, 2021 | 25.29 | 25.33 | 25.09 | 25.25 | 575,466 | -0.06(-0.25%) |
Jan 06, 2021 | 25.14 | 25.48 | 25.07 | 25.31 | 859,842 | +0.57(+2.32%) |
Jan 05, 2021 | 24.60 | 24.84 | 24.54 | 24.73 | 778,593 | -0.14(-0.58%) |
Jan 04, 2021 | 25.09 | 25.16 | 24.69 | 24.88 | 900,866 | -0.44(-1.73%) |
Dec 31, 2020 | 25.32 | 25.32 | 25.32 | 732,684 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.12 | 25.42 | 25.11 | 25.24 | 732,684 | -0.05(-0.21%) |
Dec 29, 2020 | 25.37 | 25.45 | 25.28 | 25.29 | 525,845 | +0.05(+0.21%) |
Dec 28, 2020 | 25.16 | 25.57 | 25.16 | 25.24 | 573,355 | -0.14(-0.56%) |
Dec 24, 2020 | 25.34 | 25.46 | 25.33 | 25.38 | 235,871 | -0.12(-0.45%) |
Dec 23, 2020 | 25.13 | 25.58 | 25.09 | 25.49 | 749,768 | -0.11(-0.42%) |
Dec 22, 2020 | 25.78 | 25.78 | 25.44 | 25.60 | 701,912 | -0.17(-0.66%) |
Dec 21, 2020 | 25.56 | 25.82 | 25.49 | 25.77 | 540,765 | -0.67(-2.52%) |
Dec 18, 2020 | 26.60 | 26.62 | 26.24 | 26.44 | 1,210,864 | +0.38(+1.47%) |
Dec 17, 2020 | 26.12 | 26.24 | 26.05 | 26.05 | 545,542 | -0.12(-0.48%) |
Dec 16, 2020 | 26.32 | 26.32 | 26.14 | 26.18 | 463,390 | -0.17(-0.64%) |
Dec 15, 2020 | 26.29 | 26.46 | 26.18 | 26.35 | 530,460 | +0.36(+1.40%) |
Dec 14, 2020 | 26.11 | 26.28 | 25.97 | 25.98 | 745,827 | -0.09(-0.34%) |
Dec 11, 2020 | 26.09 | 26.18 | 25.94 | 26.07 | 671,714 | -0.20(-0.74%) |
Dec 10, 2020 | 26.29 | 26.46 | 26.21 | 26.27 | 437,412 | -0.36(-1.37%) |
Dec 09, 2020 | 26.66 | 26.82 | 26.48 | 26.63 | 623,634 | +0.26(+0.98%) |
Dec 08, 2020 | 26.28 | 26.43 | 26.25 | 26.37 | 418,011 | -0.12(-0.44%) |
Dec 07, 2020 | 26.58 | 26.63 | 26.41 | 26.49 | 579,958 | -0.33(-1.23%) |
Dec 04, 2020 | 26.66 | 26.85 | 26.56 | 26.82 | 755,777 | +0.74(+2.83%) |
Dec 03, 2020 | 26.37 | 26.37 | 26.05 | 26.08 | 669,972 | +0.20(+0.76%) |
Dec 02, 2020 | 25.87 | 26.02 | 25.56 | 25.89 | 1,089,582 | +0.68(+2.71%) |
Dec 01, 2020 | 24.77 | 25.31 | 24.76 | 25.20 | 1,295,172 | +0.57(+2.31%) |
Nov 30, 2020 | 24.97 | 25.01 | 24.62 | 24.63 | 1,079,394 | -0.92(-3.58%) |
Nov 27, 2020 | 25.59 | 25.78 | 25.52 | 25.55 | 515,742 | -0.53(-2.04%) |
Nov 25, 2020 | 25.97 | 26.11 | 25.81 | 26.08 | 825,886 | -0.34(-1.28%) |
Nov 24, 2020 | 26.34 | 26.48 | 26.21 | 26.42 | 739,586 | +0.55(+2.13%) |
Nov 23, 2020 | 25.95 | 26.06 | 25.83 | 25.87 | 637,070 | +0.29(+1.15%) |
Nov 20, 2020 | 25.60 | 25.67 | 25.43 | 25.57 | 796,627 | +0.29(+1.16%) |
Nov 19, 2020 | 25.26 | 25.39 | 25.17 | 25.28 | 460,705 | -0.12(-0.45%) |
Nov 18, 2020 | 25.41 | 25.74 | 25.34 | 25.40 | 707,713 | -0.54(-2.09%) |
Nov 17, 2020 | 25.91 | 26.11 | 25.86 | 25.94 | 1,170,326 | -0.26(-0.98%) |
Nov 16, 2020 | 25.99 | 26.23 | 25.89 | 26.20 | 847,206 | +1.13(+4.50%) |
Nov 13, 2020 | 24.72 | 25.13 | 24.70 | 25.07 | 462,289 | +0.38(+1.55%) |
Nov 12, 2020 | 24.79 | 24.93 | 24.60 | 24.69 | 592,716 | -0.52(-2.05%) |
Nov 11, 2020 | 25.43 | 25.45 | 25.11 | 25.20 | 1,016,293 | +0.27(+1.07%) |
Nov 10, 2020 | 24.88 | 25.08 | 24.84 | 24.93 | 1,041,979 | +0.45(+1.85%) |
Nov 09, 2020 | 24.84 | 24.85 | 24.40 | 24.48 | 812,458 | +1.06(+4.51%) |
Nov 06, 2020 | 22.88 | 23.54 | 22.78 | 23.42 | 1,294,702 | +1.33(+6.03%) |
Nov 05, 2020 | 21.79 | 22.14 | 21.77 | 22.09 | 1,038,134 | +0.44(+2.05%) |
Nov 04, 2020 | 21.72 | 21.86 | 21.52 | 21.65 | 850,280 | -0.12(-0.53%) |
Nov 03, 2020 | 21.97 | 22.10 | 21.69 | 21.76 | 858,480 | +0.23(+1.07%) |