Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.73 | 25.79 | 24.92 | 25.12 | 1,675,695 | -0.78(-3.00%) |
Jan 28, 2021 | 25.71 | 26.17 | 25.70 | 25.89 | 1,223,621 | -0.18(-0.71%) |
Jan 27, 2021 | 26.21 | 26.56 | 25.80 | 26.08 | 1,909,955 | -0.86(-3.20%) |
Jan 26, 2021 | 27.19 | 27.25 | 26.78 | 26.94 | 1,464,040 | -0.02(-0.07%) |
Jan 25, 2021 | 27.36 | 27.40 | 26.44 | 26.96 | 2,316,400 | +0.04(+0.14%) |
Jan 22, 2021 | 26.69 | 26.98 | 26.59 | 26.92 | 2,285,920 | -0.09(-0.32%) |
Jan 21, 2021 | 26.93 | 27.06 | 26.69 | 27.01 | 3,325,890 | +0.28(+1.05%) |
Jan 20, 2021 | 26.84 | 26.89 | 26.50 | 26.73 | 2,773,847 | +0.32(+1.21%) |
Jan 19, 2021 | 26.13 | 26.43 | 26.03 | 26.41 | 4,252,486 | +0.80(+3.14%) |
Jan 15, 2021 | 26.01 | 26.22 | 25.31 | 25.60 | 1,072,069 | -0.66(-2.51%) |
Jan 14, 2021 | 26.15 | 26.37 | 26.11 | 26.26 | 1,122,502 | +0.16(+0.59%) |
Jan 13, 2021 | 26.32 | 26.41 | 25.91 | 26.11 | 1,627,492 | -0.02(-0.07%) |
Jan 12, 2021 | 25.85 | 26.14 | 25.67 | 26.13 | 1,225,458 | +0.61(+2.39%) |
Jan 11, 2021 | 25.43 | 25.65 | 25.21 | 25.52 | 1,297,232 | -0.18(-0.72%) |
Jan 08, 2021 | 26.19 | 26.23 | 25.41 | 25.70 | 2,235,806 | +0.50(+2.00%) |
Jan 07, 2021 | 24.89 | 25.28 | 24.75 | 25.20 | 1,630,672 | +1.04(+4.30%) |
Jan 06, 2021 | 23.98 | 24.57 | 23.93 | 24.16 | 1,304,435 | +0.31(+1.30%) |
Jan 05, 2021 | 23.36 | 23.86 | 23.32 | 23.85 | 766,540 | +0.56(+2.42%) |
Jan 04, 2021 | 23.61 | 23.76 | 23.08 | 23.29 | 1,086,572 | +0.04(+0.17%) |
Dec 31, 2020 | 23.25 | 23.25 | 23.25 | 420,309 | +0.00(+0.00%) | |
Dec 30, 2020 | 22.98 | 23.25 | 22.96 | 23.25 | 420,309 | +0.42(+1.83%) |
Dec 29, 2020 | 23.13 | 23.15 | 22.65 | 22.83 | 433,893 | -0.13(-0.55%) |
Dec 28, 2020 | 23.27 | 23.27 | 22.94 | 22.95 | 635,866 | +0.09(+0.38%) |
Dec 24, 2020 | 22.96 | 22.96 | 22.74 | 22.87 | 189,375 | -0.02(-0.08%) |
Dec 23, 2020 | 22.92 | 22.96 | 22.75 | 22.89 | 435,187 | +0.21(+0.94%) |
Dec 22, 2020 | 22.82 | 22.87 | 22.39 | 22.67 | 585,214 | +0.14(+0.60%) |
Dec 21, 2020 | 22.39 | 22.60 | 22.13 | 22.54 | 371,313 | -0.03(-0.13%) |
Dec 18, 2020 | 22.72 | 22.77 | 22.39 | 22.57 | 385,975 | -0.10(-0.43%) |
Dec 17, 2020 | 22.70 | 22.70 | 22.49 | 22.66 | 293,212 | +0.16(+0.73%) |
Dec 16, 2020 | 22.73 | 22.73 | 22.33 | 22.50 | 429,607 | -0.05(-0.21%) |
Dec 15, 2020 | 22.31 | 22.55 | 22.22 | 22.55 | 313,393 | +0.57(+2.60%) |
Dec 14, 2020 | 22.16 | 22.23 | 21.98 | 21.98 | 300,570 | +0.12(+0.53%) |
Dec 11, 2020 | 22.14 | 22.14 | 21.70 | 21.86 | 397,430 | -0.34(-1.53%) |
Dec 10, 2020 | 21.86 | 22.21 | 21.80 | 22.20 | 255,064 | +0.10(+0.44%) |
Dec 09, 2020 | 22.63 | 22.68 | 21.90 | 22.10 | 632,125 | -0.32(-1.43%) |
Dec 08, 2020 | 22.39 | 22.47 | 22.16 | 22.42 | 547,597 | +0.24(+1.09%) |
Dec 07, 2020 | 22.36 | 22.40 | 22.04 | 22.18 | 679,580 | +0.04(+0.18%) |
Dec 04, 2020 | 21.81 | 22.16 | 21.72 | 22.14 | 411,053 | +0.55(+2.56%) |
Dec 03, 2020 | 21.78 | 21.79 | 21.53 | 21.59 | 401,230 | +0.09(+0.41%) |
Dec 02, 2020 | 21.30 | 21.51 | 21.03 | 21.50 | 360,128 | +0.03(+0.14%) |
Dec 01, 2020 | 21.55 | 21.57 | 21.37 | 21.47 | 331,114 | +0.34(+1.61%) |
Nov 30, 2020 | 21.66 | 21.66 | 20.91 | 21.13 | 475,401 | -0.28(-1.31%) |
Nov 27, 2020 | 21.67 | 21.67 | 21.35 | 21.41 | 331,071 | +0.08(+0.36%) |
Nov 25, 2020 | 21.16 | 21.37 | 21.02 | 21.34 | 491,344 | -0.11(-0.50%) |
Nov 24, 2020 | 21.33 | 21.44 | 21.06 | 21.44 | 794,342 | +0.47(+2.26%) |
Nov 23, 2020 | 20.67 | 21.02 | 20.67 | 20.97 | 539,190 | +0.64(+3.15%) |
Nov 20, 2020 | 20.40 | 20.64 | 20.28 | 20.33 | 309,812 | -0.20(-0.99%) |
Nov 19, 2020 | 20.07 | 20.28 | 20.02 | 20.53 | 236,768 | +0.41(+2.02%) |
Nov 18, 2020 | 20.22 | 20.41 | 20.12 | 20.13 | 306,908 | -0.07(-0.34%) |
Nov 17, 2020 | 20.27 | 20.27 | 19.91 | 20.19 | 240,409 | +0.01(+0.05%) |
Nov 16, 2020 | 20.06 | 20.30 | 19.83 | 20.18 | 444,862 | +0.58(+2.97%) |
Nov 13, 2020 | 19.52 | 19.62 | 19.37 | 19.60 | 175,236 | +0.44(+2.27%) |
Nov 12, 2020 | 19.40 | 19.68 | 19.12 | 19.17 | 194,429 | -0.16(-0.85%) |
Nov 11, 2020 | 19.28 | 19.33 | 19.16 | 19.33 | 130,076 | +0.21(+1.12%) |
Nov 10, 2020 | 19.20 | 19.25 | 18.89 | 19.12 | 315,746 | -0.05(-0.25%) |
Nov 09, 2020 | 19.69 | 19.75 | 19.16 | 19.17 | 263,647 | +0.43(+2.28%) |
Nov 06, 2020 | 18.66 | 18.77 | 18.54 | 18.74 | 199,695 | +0.04(+0.21%) |
Nov 05, 2020 | 18.65 | 18.70 | 18.34 | 18.70 | 345,721 | +0.84(+4.72%) |
Nov 04, 2020 | 17.89 | 18.02 | 17.60 | 17.86 | 83,138 | +0.15(+0.82%) |
Nov 03, 2020 | 17.46 | 17.77 | 17.43 | 17.71 | 112,465 | +0.51(+2.99%) |