Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.80 | 25.80 | 25.62 | 25.67 | 19,043 | -0.51(-1.95%) |
Jan 28, 2021 | 26.06 | 26.25 | 26.06 | 26.18 | 12,660 | +0.16(+0.63%) |
Jan 27, 2021 | 26.06 | 26.27 | 26.02 | 26.02 | 24,368 | -0.56(-2.12%) |
Jan 26, 2021 | 26.61 | 26.63 | 26.51 | 26.58 | 15,715 | -0.08(-0.31%) |
Jan 25, 2021 | 26.54 | 26.67 | 26.46 | 26.67 | 24,388 | +0.08(+0.28%) |
Jan 22, 2021 | 26.49 | 26.64 | 26.49 | 26.59 | 17,486 | -0.14(-0.53%) |
Jan 21, 2021 | 26.73 | 26.74 | 26.63 | 26.73 | 16,158 | +0.01(+0.03%) |
Jan 20, 2021 | 26.63 | 26.76 | 26.61 | 26.73 | 18,902 | +0.24(+0.92%) |
Jan 19, 2021 | 26.49 | 26.52 | 26.38 | 26.48 | 20,129 | +0.21(+0.82%) |
Jan 15, 2021 | 26.26 | 26.33 | 26.22 | 26.27 | 6,826 | -0.31(-1.15%) |
Jan 14, 2021 | 26.57 | 26.63 | 26.51 | 26.58 | 21,552 | +0.19(+0.71%) |
Jan 13, 2021 | 26.40 | 26.45 | 26.34 | 26.39 | 13,277 | +0.03(+0.11%) |
Jan 12, 2021 | 26.31 | 26.39 | 26.30 | 26.36 | 14,802 | +0.03(+0.13%) |
Jan 11, 2021 | 26.20 | 26.37 | 26.20 | 26.32 | 21,780 | -0.17(-0.64%) |
Jan 08, 2021 | 26.28 | 26.55 | 26.28 | 26.49 | 111,386 | +0.35(+1.33%) |
Jan 07, 2021 | 26.07 | 26.14 | 26.04 | 26.14 | 11,617 | +0.24(+0.94%) |
Jan 06, 2021 | 25.83 | 26.08 | 25.83 | 25.90 | 10,588 | +0.08(+0.32%) |
Jan 05, 2021 | 25.68 | 25.83 | 25.63 | 25.82 | 16,721 | +0.35(+1.38%) |
Jan 04, 2021 | 25.68 | 25.74 | 25.46 | 25.47 | 11,048 | +0.08(+0.33%) |
Dec 31, 2020 | 25.38 | 25.38 | 25.38 | 20,358 | -0.12(-0.46%) | |
Dec 30, 2020 | 25.52 | 25.59 | 25.46 | 25.50 | 20,358 | +0.09(+0.36%) |
Dec 29, 2020 | 25.50 | 25.50 | 25.35 | 25.41 | 12,168 | +0.14(+0.57%) |
Dec 28, 2020 | 25.31 | 25.32 | 25.24 | 25.27 | 13,300 | +0.18(+0.72%) |
Dec 24, 2020 | 25.11 | 25.11 | 24.97 | 25.08 | 11,378 | -0.04(-0.17%) |
Dec 23, 2020 | 25.05 | 25.15 | 25.05 | 25.13 | 9,720 | +0.17(+0.68%) |
Dec 22, 2020 | 24.86 | 24.96 | 24.83 | 24.96 | 11,685 | +0.04(+0.18%) |
Dec 21, 2020 | 24.81 | 24.93 | 24.67 | 24.91 | 9,278 | -0.31(-1.22%) |
Dec 18, 2020 | 25.29 | 25.34 | 25.14 | 25.22 | 19,043 | -0.05(-0.22%) |
Dec 17, 2020 | 25.33 | 25.33 | 25.25 | 25.27 | 22,354 | +0.08(+0.31%) |
Dec 16, 2020 | 25.03 | 25.24 | 25.03 | 25.20 | 7,706 | +0.09(+0.36%) |
Dec 15, 2020 | 25.06 | 25.11 | 24.97 | 25.10 | 8,268 | +0.16(+0.64%) |
Dec 14, 2020 | 25.06 | 25.06 | 24.94 | 24.94 | 31,892 | -0.04(-0.17%) |
Dec 11, 2020 | 24.95 | 25.02 | 24.90 | 24.99 | 47,079 | -0.12(-0.48%) |
Dec 10, 2020 | 25.00 | 25.11 | 25.00 | 25.11 | 14,715 | +0.11(+0.45%) |
Dec 09, 2020 | 25.14 | 25.14 | 24.91 | 25.00 | 14,444 | -0.06(-0.23%) |
Dec 08, 2020 | 24.92 | 25.05 | 24.92 | 25.05 | 10,859 | +0.09(+0.36%) |
Dec 07, 2020 | 24.96 | 25.04 | 24.91 | 24.96 | 14,512 | -0.08(-0.34%) |
Dec 04, 2020 | 25.04 | 25.05 | 25.00 | 25.05 | 4,610 | +0.18(+0.71%) |
Dec 03, 2020 | 24.98 | 24.98 | 24.85 | 24.87 | 10,681 | +0.03(+0.14%) |
Dec 02, 2020 | 24.78 | 24.88 | 24.75 | 24.84 | 32,870 | +0.01(+0.03%) |
Dec 01, 2020 | 24.81 | 24.92 | 24.79 | 24.83 | 9,714 | +0.35(+1.44%) |
Nov 30, 2020 | 24.70 | 24.72 | 24.45 | 24.48 | 10,611 | -0.44(-1.75%) |
Nov 27, 2020 | 24.81 | 24.93 | 24.81 | 24.91 | 12,619 | +0.12(+0.49%) |
Nov 25, 2020 | 24.67 | 24.81 | 24.67 | 24.79 | 46,351 | -0.08(-0.31%) |
Nov 24, 2020 | 24.72 | 24.87 | 24.72 | 24.87 | 29,189 | +0.29(+1.19%) |
Nov 23, 2020 | 24.62 | 24.67 | 24.53 | 24.58 | 10,773 | +0.03(+0.14%) |
Nov 20, 2020 | 24.38 | 24.54 | 24.38 | 24.54 | 5,581 | +0.14(+0.57%) |
Nov 19, 2020 | 24.33 | 24.40 | 24.33 | 24.40 | 9,819 | +0.09(+0.38%) |
Nov 18, 2020 | 24.48 | 24.49 | 24.31 | 24.31 | 12,280 | -0.12(-0.50%) |
Nov 17, 2020 | 24.36 | 24.49 | 24.30 | 24.43 | 15,086 | -0.02(-0.10%) |
Nov 16, 2020 | 24.49 | 24.49 | 24.37 | 24.46 | 23,107 | +0.27(+1.12%) |
Nov 13, 2020 | 24.11 | 24.20 | 24.11 | 24.19 | 23,660 | +0.27(+1.15%) |
Nov 12, 2020 | 24.04 | 24.12 | 23.86 | 23.91 | 15,714 | -0.28(-1.17%) |
Nov 11, 2020 | 24.10 | 24.24 | 24.10 | 24.20 | 22,467 | +0.14(+0.58%) |
Nov 10, 2020 | 23.98 | 24.10 | 23.94 | 24.06 | 25,556 | +0.12(+0.48%) |
Nov 09, 2020 | 24.21 | 24.23 | 23.94 | 23.94 | 34,597 | +0.57(+2.44%) |
Nov 06, 2020 | 23.33 | 23.39 | 23.31 | 23.37 | 19,899 | +0.12(+0.53%) |
Nov 05, 2020 | 23.32 | 23.32 | 23.16 | 23.25 | 12,838 | +0.28(+1.21%) |
Nov 04, 2020 | 22.81 | 23.07 | 22.76 | 22.97 | 14,104 | +0.33(+1.48%) |
Nov 03, 2020 | 22.49 | 22.64 | 22.49 | 22.63 | 11,221 | +0.35(+1.57%) |