Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.04 | 25.12 | 25.01 | 25.02 | 602,938 | -0.04(-0.17%) |
Jan 28, 2021 | 25.08 | 25.13 | 25.05 | 25.07 | 1,353,041 | +0.07(+0.27%) |
Jan 27, 2021 | 25.05 | 25.07 | 24.95 | 25.00 | 1,206,322 | -0.09(-0.34%) |
Jan 26, 2021 | 25.12 | 25.13 | 25.05 | 25.08 | 2,057,129 | -0.04(-0.17%) |
Jan 25, 2021 | 25.13 | 25.13 | 25.01 | 25.13 | 1,042,111 | +0.03(+0.10%) |
Jan 22, 2021 | 25.11 | 25.13 | 25.04 | 25.10 | 1,487,803 | -0.09(-0.34%) |
Jan 21, 2021 | 25.29 | 25.29 | 25.18 | 25.18 | 1,178,307 | -0.11(-0.44%) |
Jan 20, 2021 | 25.25 | 25.34 | 25.21 | 25.30 | 3,220,379 | +0.09(+0.37%) |
Jan 19, 2021 | 25.18 | 25.21 | 25.11 | 25.20 | 2,022,616 | +0.09(+0.37%) |
Jan 15, 2021 | 25.15 | 25.18 | 25.09 | 25.11 | 8,218,364 | -0.04(-0.17%) |
Jan 14, 2021 | 25.09 | 25.21 | 25.08 | 25.15 | 25,963,858 | +0.06(+0.24%) |
Jan 13, 2021 | 24.94 | 25.14 | 24.94 | 25.09 | 1,403,012 | +0.07(+0.27%) |
Jan 12, 2021 | 24.92 | 25.02 | 24.92 | 25.02 | 196,660 | +0.05(+0.20%) |
Jan 11, 2021 | 25.02 | 25.03 | 24.95 | 24.97 | 307,712 | -0.14(-0.54%) |
Jan 08, 2021 | 25.12 | 25.12 | 25.02 | 25.11 | 351,645 | +0.01(+0.03%) |
Jan 07, 2021 | 25.03 | 25.12 | 25.02 | 25.10 | 852,971 | +0.12(+0.48%) |
Jan 06, 2021 | 25.03 | 25.07 | 24.98 | 24.98 | 279,829 | -0.08(-0.31%) |
Jan 05, 2021 | 25.02 | 25.06 | 24.99 | 25.06 | 89,863 | +0.05(+0.20%) |
Jan 04, 2021 | 25.11 | 25.11 | 24.92 | 25.01 | 323,429 | -0.07(-0.26%) |
Dec 31, 2020 | 25.07 | 25.07 | 25.07 | 127,642 | +0.03(+0.13%) | |
Dec 30, 2020 | 24.97 | 25.04 | 24.97 | 25.04 | 127,642 | +0.04(+0.17%) |
Dec 29, 2020 | 24.98 | 25.04 | 24.98 | 25.00 | 134,114 | +0.01(+0.04%) |
Dec 28, 2020 | 25.07 | 25.07 | 24.97 | 24.99 | 154,951 | +0.01(+0.03%) |
Dec 24, 2020 | 24.93 | 24.99 | 24.92 | 24.98 | 109,977 | +0.08(+0.31%) |
Dec 23, 2020 | 24.78 | 24.90 | 24.78 | 24.90 | 154,130 | +0.09(+0.34%) |
Dec 22, 2020 | 24.81 | 24.82 | 24.76 | 24.82 | 255,640 | +0.08(+0.31%) |
Dec 21, 2020 | 24.78 | 24.78 | 24.69 | 24.74 | 285,987 | -0.08(-0.31%) |
Dec 18, 2020 | 24.84 | 24.86 | 24.79 | 24.82 | 135,094 | -0.02(-0.07%) |
Dec 17, 2020 | 24.86 | 24.86 | 24.81 | 24.84 | 173,403 | +0.06(+0.25%) |
Dec 16, 2020 | 24.82 | 24.82 | 24.71 | 24.77 | 136,655 | -0.03(-0.10%) |
Dec 15, 2020 | 24.76 | 24.83 | 24.72 | 24.80 | 148,295 | +0.08(+0.34%) |
Dec 14, 2020 | 24.73 | 24.77 | 24.64 | 24.71 | 187,233 | +0.00(+0.00%) |
Dec 11, 2020 | 24.80 | 24.80 | 24.69 | 24.71 | 148,749 | -0.08(-0.31%) |
Dec 10, 2020 | 24.65 | 24.81 | 24.65 | 24.79 | 132,924 | +0.09(+0.38%) |
Dec 09, 2020 | 24.82 | 24.82 | 24.67 | 24.70 | 130,622 | -0.08(-0.34%) |
Dec 08, 2020 | 24.77 | 24.80 | 24.74 | 24.78 | 385,187 | +0.06(+0.26%) |
Dec 07, 2020 | 24.68 | 24.75 | 24.67 | 24.72 | 149,527 | +0.04(+0.15%) |
Dec 04, 2020 | 24.60 | 24.69 | 24.60 | 24.68 | 213,105 | +0.12(+0.50%) |
Dec 03, 2020 | 24.54 | 24.62 | 24.54 | 24.56 | 318,505 | +0.02(+0.09%) |
Dec 02, 2020 | 24.46 | 24.55 | 24.41 | 24.54 | 163,632 | +0.09(+0.38%) |
Dec 01, 2020 | 24.44 | 24.46 | 24.40 | 24.44 | 152,053 | +0.09(+0.35%) |
Nov 30, 2020 | 24.38 | 24.38 | 24.31 | 24.36 | 116,946 | -0.03(-0.10%) |
Nov 27, 2020 | 24.36 | 24.38 | 24.33 | 24.38 | 47,701 | +0.08(+0.35%) |
Nov 25, 2020 | 24.26 | 24.34 | 24.23 | 24.30 | 103,807 | +0.03(+0.14%) |
Nov 24, 2020 | 24.27 | 24.29 | 24.26 | 24.26 | 231,991 | +0.07(+0.28%) |
Nov 23, 2020 | 24.13 | 24.20 | 24.13 | 24.20 | 115,961 | +0.09(+0.39%) |
Nov 20, 2020 | 24.18 | 24.18 | 24.09 | 24.10 | 117,538 | -0.03(-0.14%) |
Nov 19, 2020 | 24.00 | 24.16 | 23.98 | 24.14 | 82,357 | +0.13(+0.53%) |
Nov 18, 2020 | 24.02 | 24.04 | 24.00 | 24.01 | 265,382 | -0.01(-0.03%) |
Nov 17, 2020 | 24.04 | 24.04 | 23.92 | 24.02 | 113,517 | +0.03(+0.11%) |
Nov 16, 2020 | 23.93 | 23.99 | 23.88 | 23.99 | 596,626 | +0.19(+0.82%) |
Nov 13, 2020 | 23.77 | 23.81 | 23.75 | 23.80 | 106,293 | +0.05(+0.21%) |
Nov 12, 2020 | 23.87 | 23.87 | 23.71 | 23.75 | 93,836 | -0.07(-0.28%) |
Nov 11, 2020 | 23.96 | 23.96 | 23.79 | 23.82 | 178,178 | -0.05(-0.21%) |
Nov 10, 2020 | 23.80 | 23.87 | 23.78 | 23.87 | 57,771 | +0.05(+0.21%) |
Nov 09, 2020 | 24.04 | 24.17 | 23.82 | 23.82 | 174,059 | +0.16(+0.68%) |
Nov 06, 2020 | 23.66 | 23.66 | 23.56 | 23.66 | 327,521 | -0.04(-0.18%) |
Nov 05, 2020 | 23.60 | 24.07 | 23.59 | 23.70 | 219,107 | +0.15(+0.65%) |
Nov 04, 2020 | 23.35 | 23.60 | 23.35 | 23.55 | 54,591 | +0.25(+1.09%) |
Nov 03, 2020 | 23.14 | 23.30 | 23.14 | 23.29 | 148,668 | +0.11(+0.47%) |