Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.62 | 23.69 | 23.28 | 23.41 | 788,451 | -0.42(-1.74%) |
Jan 28, 2021 | 23.77 | 24.00 | 23.69 | 23.83 | 947,885 | +0.11(+0.48%) |
Jan 27, 2021 | 24.00 | 24.00 | 23.67 | 23.71 | 1,502,461 | -0.50(-2.05%) |
Jan 26, 2021 | 24.20 | 24.30 | 24.15 | 24.21 | 818,104 | +0.12(+0.51%) |
Jan 25, 2021 | 24.11 | 24.18 | 23.80 | 24.08 | 780,668 | -0.31(-1.27%) |
Jan 22, 2021 | 24.47 | 24.51 | 24.23 | 24.39 | 1,058,884 | -0.58(-2.34%) |
Jan 21, 2021 | 24.80 | 25.22 | 24.74 | 24.98 | 999,074 | +0.27(+1.07%) |
Jan 20, 2021 | 24.53 | 24.73 | 24.43 | 24.71 | 1,070,723 | +0.42(+1.71%) |
Jan 19, 2021 | 24.20 | 24.45 | 24.15 | 24.30 | 1,093,608 | +0.07(+0.29%) |
Jan 15, 2021 | 24.23 | 24.30 | 24.00 | 24.23 | 981,973 | -0.75(-3.01%) |
Jan 14, 2021 | 24.89 | 25.15 | 24.82 | 24.98 | 526,984 | +0.19(+0.78%) |
Jan 13, 2021 | 24.89 | 24.92 | 24.71 | 24.78 | 453,647 | +0.03(+0.11%) |
Jan 12, 2021 | 24.60 | 24.86 | 24.58 | 24.76 | 591,312 | -0.13(-0.53%) |
Jan 11, 2021 | 24.65 | 24.96 | 24.59 | 24.89 | 591,901 | -0.03(-0.11%) |
Jan 08, 2021 | 25.03 | 25.07 | 24.69 | 24.91 | 631,010 | +0.01(+0.04%) |
Jan 07, 2021 | 24.95 | 24.99 | 24.76 | 24.91 | 583,301 | -0.06(-0.25%) |
Jan 06, 2021 | 24.80 | 25.14 | 24.73 | 24.97 | 871,549 | +0.57(+2.32%) |
Jan 05, 2021 | 24.27 | 24.51 | 24.21 | 24.40 | 789,194 | -0.14(-0.58%) |
Jan 04, 2021 | 24.76 | 24.83 | 24.36 | 24.54 | 913,132 | -0.43(-1.73%) |
Dec 31, 2020 | 24.98 | 24.98 | 24.98 | 742,660 | +0.08(+0.32%) | |
Dec 30, 2020 | 24.78 | 25.08 | 24.77 | 24.90 | 742,660 | -0.05(-0.21%) |
Dec 29, 2020 | 25.03 | 25.11 | 24.94 | 24.95 | 533,005 | +0.05(+0.21%) |
Dec 28, 2020 | 24.82 | 25.22 | 24.82 | 24.90 | 581,162 | -0.14(-0.56%) |
Dec 24, 2020 | 25.00 | 25.12 | 24.99 | 25.04 | 239,082 | -0.11(-0.45%) |
Dec 23, 2020 | 24.79 | 25.24 | 24.76 | 25.15 | 759,977 | -0.11(-0.42%) |
Dec 22, 2020 | 25.43 | 25.43 | 25.10 | 25.26 | 711,469 | -0.17(-0.65%) |
Dec 21, 2020 | 25.21 | 25.48 | 25.14 | 25.42 | 548,128 | -0.66(-2.52%) |
Dec 18, 2020 | 26.24 | 26.27 | 25.89 | 26.08 | 1,227,351 | +0.38(+1.47%) |
Dec 17, 2020 | 25.77 | 25.89 | 25.70 | 25.70 | 552,971 | -0.12(-0.48%) |
Dec 16, 2020 | 25.97 | 25.97 | 25.79 | 25.83 | 469,700 | -0.17(-0.64%) |
Dec 15, 2020 | 25.94 | 26.11 | 25.83 | 25.99 | 537,682 | +0.36(+1.40%) |
Dec 14, 2020 | 25.76 | 25.92 | 25.63 | 25.63 | 755,982 | -0.09(-0.34%) |
Dec 11, 2020 | 25.74 | 25.83 | 25.59 | 25.72 | 680,860 | -0.19(-0.74%) |
Dec 10, 2020 | 25.93 | 26.11 | 25.86 | 25.91 | 443,368 | -0.36(-1.37%) |
Dec 09, 2020 | 26.30 | 26.46 | 26.13 | 26.27 | 632,126 | +0.25(+0.98%) |
Dec 08, 2020 | 25.92 | 26.07 | 25.90 | 26.02 | 423,703 | -0.11(-0.44%) |
Dec 07, 2020 | 26.22 | 26.27 | 26.06 | 26.13 | 587,854 | -0.32(-1.23%) |
Dec 04, 2020 | 26.30 | 26.48 | 26.20 | 26.46 | 766,068 | +0.73(+2.83%) |
Dec 03, 2020 | 26.02 | 26.02 | 25.70 | 25.73 | 679,095 | +0.19(+0.76%) |
Dec 02, 2020 | 25.52 | 25.67 | 25.21 | 25.54 | 1,104,418 | +0.68(+2.71%) |
Dec 01, 2020 | 24.44 | 24.97 | 24.42 | 24.86 | 1,312,807 | +0.56(+2.31%) |
Nov 30, 2020 | 24.63 | 24.68 | 24.29 | 24.30 | 1,094,091 | -0.90(-3.58%) |
Nov 27, 2020 | 25.25 | 25.44 | 25.18 | 25.20 | 522,765 | -0.53(-2.04%) |
Nov 25, 2020 | 25.63 | 25.76 | 25.46 | 25.73 | 837,131 | -0.33(-1.28%) |
Nov 24, 2020 | 25.98 | 26.13 | 25.86 | 26.06 | 749,656 | +0.54(+2.13%) |
Nov 23, 2020 | 25.60 | 25.71 | 25.48 | 25.52 | 645,744 | +0.29(+1.15%) |
Nov 20, 2020 | 25.26 | 25.33 | 25.09 | 25.23 | 807,474 | +0.29(+1.16%) |
Nov 19, 2020 | 24.92 | 25.05 | 24.83 | 24.94 | 466,978 | -0.11(-0.45%) |
Nov 18, 2020 | 25.07 | 25.40 | 25.00 | 25.06 | 717,349 | -0.53(-2.09%) |
Nov 17, 2020 | 25.56 | 25.76 | 25.51 | 25.59 | 1,186,261 | -0.25(-0.98%) |
Nov 16, 2020 | 25.64 | 25.88 | 25.54 | 25.84 | 858,742 | +1.11(+4.50%) |
Nov 13, 2020 | 24.39 | 24.79 | 24.37 | 24.73 | 468,583 | +0.38(+1.55%) |
Nov 12, 2020 | 24.46 | 24.59 | 24.27 | 24.35 | 600,786 | -0.51(-2.05%) |
Nov 11, 2020 | 25.09 | 25.11 | 24.78 | 24.86 | 1,030,131 | +0.26(+1.07%) |
Nov 10, 2020 | 24.55 | 24.74 | 24.51 | 24.60 | 1,056,167 | +0.45(+1.85%) |
Nov 09, 2020 | 24.50 | 24.51 | 24.07 | 24.15 | 823,521 | +1.04(+4.51%) |
Nov 06, 2020 | 22.57 | 23.22 | 22.48 | 23.11 | 1,312,331 | +1.32(+6.03%) |
Nov 05, 2020 | 21.50 | 21.84 | 21.48 | 21.79 | 1,052,269 | +0.44(+2.05%) |
Nov 04, 2020 | 21.43 | 21.57 | 21.23 | 21.36 | 861,857 | -0.11(-0.53%) |
Nov 03, 2020 | 21.67 | 21.80 | 21.40 | 21.47 | 870,169 | +0.23(+1.07%) |