Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.42 | 23.13 | 22.23 | 22.25 | 19,588 | -0.43(-1.88%) |
Jan 28, 2021 | 22.00 | 23.27 | 22.00 | 22.68 | 26,028 | +0.69(+3.15%) |
Jan 27, 2021 | 21.78 | 22.51 | 21.37 | 21.98 | 33,969 | -0.58(-2.56%) |
Jan 26, 2021 | 23.13 | 23.69 | 22.24 | 22.56 | 36,370 | -0.85(-3.64%) |
Jan 25, 2021 | 23.85 | 23.85 | 23.18 | 23.41 | 16,148 | -0.72(-2.98%) |
Jan 22, 2021 | 23.23 | 24.13 | 23.14 | 24.13 | 25,780 | +0.51(+2.14%) |
Jan 21, 2021 | 24.09 | 24.22 | 23.26 | 23.63 | 21,330 | -0.42(-1.74%) |
Jan 20, 2021 | 24.33 | 24.65 | 23.75 | 24.05 | 16,079 | -0.12(-0.48%) |
Jan 19, 2021 | 23.26 | 24.22 | 23.21 | 24.16 | 32,674 | +0.98(+4.21%) |
Jan 15, 2021 | 23.33 | 23.70 | 23.18 | 23.18 | 6,979 | -0.52(-2.17%) |
Jan 14, 2021 | 23.45 | 23.98 | 23.45 | 23.70 | 8,268 | +0.49(+2.11%) |
Jan 13, 2021 | 23.58 | 23.58 | 23.19 | 23.21 | 6,400 | -0.99(-4.11%) |
Jan 12, 2021 | 23.66 | 24.25 | 23.35 | 24.21 | 10,425 | +0.89(+3.81%) |
Jan 11, 2021 | 23.01 | 23.32 | 23.01 | 23.32 | 10,639 | +0.30(+1.31%) |
Jan 08, 2021 | 23.04 | 23.67 | 22.74 | 23.02 | 11,370 | -0.70(-2.96%) |
Jan 07, 2021 | 23.36 | 23.85 | 22.86 | 23.72 | 19,001 | +0.53(+2.30%) |
Jan 06, 2021 | 22.02 | 24.29 | 22.02 | 23.18 | 49,812 | +1.25(+5.71%) |
Jan 05, 2021 | 21.72 | 22.18 | 21.72 | 21.93 | 13,741 | +0.26(+1.19%) |
Jan 04, 2021 | 22.30 | 22.30 | 21.59 | 21.67 | 19,539 | -0.53(-2.40%) |
Dec 31, 2020 | 22.21 | 22.21 | 22.21 | 13,419 | -0.13(-0.60%) | |
Dec 30, 2020 | 22.29 | 22.59 | 22.22 | 22.34 | 13,419 | -0.21(-0.95%) |
Dec 29, 2020 | 22.64 | 22.64 | 22.01 | 22.55 | 34,729 | +0.35(+1.56%) |
Dec 28, 2020 | 22.53 | 23.08 | 21.86 | 22.21 | 16,434 | -0.08(-0.36%) |
Dec 24, 2020 | 22.63 | 22.63 | 22.29 | 22.29 | 2,476 | -0.19(-0.83%) |
Dec 23, 2020 | 22.65 | 22.95 | 22.47 | 22.47 | 11,093 | -0.18(-0.78%) |
Dec 22, 2020 | 22.21 | 22.75 | 22.21 | 22.65 | 17,045 | +0.41(+1.84%) |
Dec 21, 2020 | 22.36 | 22.81 | 21.55 | 22.24 | 31,948 | -0.23(-1.03%) |
Dec 18, 2020 | 24.29 | 24.32 | 22.47 | 22.47 | 58,540 | -1.68(-6.95%) |
Dec 17, 2020 | 22.83 | 24.40 | 22.83 | 24.15 | 12,187 | +0.44(+1.87%) |
Dec 16, 2020 | 24.43 | 24.45 | 23.71 | 23.71 | 8,416 | -0.49(-2.02%) |
Dec 15, 2020 | 24.61 | 24.79 | 24.17 | 24.20 | 30,030 | +0.04(+0.15%) |
Dec 14, 2020 | 24.58 | 24.75 | 23.34 | 24.16 | 8,074 | -0.36(-1.45%) |
Dec 11, 2020 | 24.52 | 24.79 | 24.20 | 24.52 | 7,880 | -0.02(-0.07%) |
Dec 10, 2020 | 24.20 | 24.53 | 24.20 | 24.53 | 27,132 | +0.10(+0.40%) |
Dec 09, 2020 | 24.58 | 24.99 | 24.44 | 24.44 | 14,135 | -0.08(-0.33%) |
Dec 08, 2020 | 23.89 | 24.74 | 23.77 | 24.52 | 14,607 | +0.18(+0.73%) |
Dec 07, 2020 | 23.99 | 24.34 | 23.40 | 24.34 | 16,975 | +0.13(+0.55%) |
Dec 04, 2020 | 23.09 | 24.48 | 22.56 | 24.21 | 21,389 | +1.11(+4.81%) |
Dec 03, 2020 | 22.56 | 23.17 | 22.56 | 23.09 | 7,302 | +0.51(+2.24%) |
Dec 02, 2020 | 22.25 | 22.77 | 22.25 | 22.59 | 13,757 | -0.06(-0.27%) |
Dec 01, 2020 | 22.34 | 23.09 | 22.34 | 22.65 | 16,326 | +0.52(+2.37%) |
Nov 30, 2020 | 23.49 | 23.54 | 22.13 | 22.13 | 11,341 | -1.46(-6.18%) |
Nov 27, 2020 | 23.97 | 24.43 | 23.10 | 23.58 | 15,873 | -0.56(-2.32%) |
Nov 25, 2020 | 23.61 | 24.67 | 23.61 | 24.14 | 10,582 | +0.27(+1.12%) |
Nov 24, 2020 | 22.70 | 24.87 | 22.70 | 23.88 | 27,966 | +1.39(+6.20%) |
Nov 23, 2020 | 22.85 | 22.87 | 21.88 | 22.48 | 14,926 | -0.29(-1.29%) |
Nov 20, 2020 | 22.06 | 22.78 | 21.83 | 22.78 | 18,237 | +0.38(+1.71%) |
Nov 19, 2020 | 22.11 | 22.39 | 21.86 | 22.39 | 14,208 | +0.45(+2.06%) |
Nov 18, 2020 | 22.86 | 23.34 | 21.94 | 21.94 | 12,187 | -0.62(-2.76%) |
Nov 17, 2020 | 22.22 | 23.67 | 22.12 | 22.56 | 14,712 | +0.17(+0.75%) |
Nov 16, 2020 | 21.31 | 22.39 | 21.30 | 22.39 | 22,799 | +1.45(+6.91%) |
Nov 13, 2020 | 20.87 | 21.21 | 20.83 | 20.95 | 10,357 | +0.24(+1.16%) |
Nov 12, 2020 | 20.35 | 21.66 | 20.33 | 20.71 | 19,695 | +0.08(+0.39%) |
Nov 11, 2020 | 20.91 | 20.91 | 20.50 | 20.63 | 11,224 | -0.12(-0.56%) |
Nov 10, 2020 | 20.15 | 21.39 | 20.15 | 20.74 | 37,809 | +0.96(+4.85%) |
Nov 09, 2020 | 21.32 | 21.85 | 19.72 | 19.78 | 48,852 | +0.47(+2.44%) |
Nov 06, 2020 | 20.39 | 20.39 | 19.31 | 19.31 | 13,959 | -0.82(-4.06%) |
Nov 05, 2020 | 19.68 | 20.30 | 19.68 | 20.13 | 10,083 | +0.46(+2.35%) |
Nov 04, 2020 | 19.99 | 19.99 | 19.54 | 19.67 | 12,265 | -0.85(-4.16%) |
Nov 03, 2020 | 19.43 | 20.52 | 19.43 | 20.52 | 21,447 | +1.51(+7.94%) |