Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.04 | 24.09 | 23.71 | 23.80 | 737,789 | -0.56(-2.29%) |
Jan 28, 2021 | 24.26 | 24.52 | 24.24 | 24.36 | 756,762 | +0.39(+1.64%) |
Jan 27, 2021 | 24.15 | 24.23 | 23.84 | 23.97 | 828,395 | -0.71(-2.89%) |
Jan 26, 2021 | 24.68 | 24.74 | 24.54 | 24.68 | 675,349 | +0.12(+0.48%) |
Jan 25, 2021 | 24.37 | 24.57 | 24.28 | 24.56 | 742,930 | -0.24(-0.96%) |
Jan 22, 2021 | 24.75 | 24.85 | 24.69 | 24.80 | 628,033 | -0.29(-1.17%) |
Jan 21, 2021 | 25.27 | 25.29 | 24.93 | 25.09 | 540,015 | -0.14(-0.54%) |
Jan 20, 2021 | 25.06 | 25.24 | 25.01 | 25.23 | 381,452 | -0.09(-0.36%) |
Jan 19, 2021 | 25.35 | 25.35 | 25.18 | 25.32 | 430,449 | +0.15(+0.58%) |
Jan 15, 2021 | 25.42 | 25.43 | 25.06 | 25.17 | 601,032 | -0.71(-2.76%) |
Jan 14, 2021 | 25.70 | 25.89 | 25.66 | 25.89 | 2,590,003 | +0.01(+0.04%) |
Jan 13, 2021 | 25.79 | 25.91 | 25.74 | 25.88 | 1,233,724 | +0.10(+0.39%) |
Jan 12, 2021 | 25.70 | 25.80 | 25.61 | 25.78 | 1,367,545 | -0.05(-0.21%) |
Jan 11, 2021 | 25.67 | 25.91 | 25.66 | 25.83 | 4,393,615 | -0.27(-1.02%) |
Jan 08, 2021 | 26.12 | 26.13 | 25.85 | 26.10 | 740,522 | +0.09(+0.35%) |
Jan 07, 2021 | 25.84 | 26.02 | 25.77 | 26.01 | 862,264 | +0.06(+0.25%) |
Jan 06, 2021 | 25.70 | 26.09 | 25.68 | 25.94 | 2,061,387 | +0.80(+3.20%) |
Jan 05, 2021 | 24.96 | 25.22 | 24.96 | 25.14 | 1,816,827 | +0.20(+0.81%) |
Jan 04, 2021 | 25.30 | 25.33 | 24.84 | 24.94 | 1,378,534 | +0.20(+0.81%) |
Dec 31, 2020 | 24.74 | 24.74 | 24.74 | 535,141 | -0.38(-1.49%) | |
Dec 30, 2020 | 25.18 | 25.28 | 25.08 | 25.11 | 535,141 | +0.01(+0.03%) |
Dec 29, 2020 | 25.29 | 25.32 | 25.04 | 25.10 | 700,355 | +0.08(+0.33%) |
Dec 28, 2020 | 24.98 | 25.10 | 24.96 | 25.02 | 556,098 | +0.17(+0.70%) |
Dec 24, 2020 | 24.75 | 24.88 | 24.75 | 24.85 | 160,765 | +0.10(+0.41%) |
Dec 23, 2020 | 24.56 | 24.77 | 24.56 | 24.75 | 807,980 | +0.54(+2.22%) |
Dec 22, 2020 | 24.25 | 24.31 | 24.16 | 24.21 | 462,208 | -0.01(-0.04%) |
Dec 21, 2020 | 23.88 | 24.30 | 23.79 | 24.22 | 1,454,389 | -0.49(-1.99%) |
Dec 18, 2020 | 24.88 | 24.90 | 24.65 | 24.71 | 760,101 | -0.33(-1.31%) |
Dec 17, 2020 | 25.04 | 25.12 | 25.03 | 25.04 | 710,805 | +0.16(+0.62%) |
Dec 16, 2020 | 24.93 | 24.94 | 24.74 | 24.88 | 663,083 | -0.08(-0.33%) |
Dec 15, 2020 | 24.79 | 24.99 | 24.76 | 24.97 | 2,217,770 | +0.13(+0.51%) |
Dec 14, 2020 | 24.99 | 25.03 | 24.80 | 24.84 | 826,718 | +0.15(+0.60%) |
Dec 11, 2020 | 24.60 | 24.70 | 24.55 | 24.69 | 923,630 | -0.22(-0.90%) |
Dec 10, 2020 | 24.73 | 24.97 | 24.71 | 24.92 | 527,893 | -0.05(-0.22%) |
Dec 09, 2020 | 25.06 | 25.06 | 24.82 | 24.97 | 471,703 | -0.06(-0.25%) |
Dec 08, 2020 | 24.95 | 25.05 | 24.95 | 25.03 | 566,729 | -0.01(-0.04%) |
Dec 07, 2020 | 25.13 | 25.17 | 25.01 | 25.04 | 694,163 | -0.24(-0.96%) |
Dec 04, 2020 | 25.12 | 25.32 | 25.10 | 25.28 | 1,173,840 | +0.45(+1.81%) |
Dec 03, 2020 | 24.93 | 24.99 | 24.79 | 24.84 | 584,855 | -0.07(-0.29%) |
Dec 02, 2020 | 24.66 | 24.94 | 24.64 | 24.91 | 1,039,493 | +0.30(+1.21%) |
Dec 01, 2020 | 24.33 | 24.62 | 24.33 | 24.61 | 1,403,231 | +0.55(+2.28%) |
Nov 30, 2020 | 24.56 | 24.57 | 24.03 | 24.06 | 2,219,054 | -0.45(-1.83%) |
Nov 27, 2020 | 24.39 | 24.55 | 24.39 | 24.51 | 450,355 | +0.13(+0.52%) |
Nov 25, 2020 | 24.26 | 24.44 | 24.20 | 24.39 | 1,062,029 | -0.02(-0.07%) |
Nov 24, 2020 | 24.04 | 24.42 | 24.01 | 24.40 | 1,105,216 | +0.60(+2.53%) |
Nov 23, 2020 | 23.85 | 23.88 | 23.63 | 23.80 | 3,773,542 | +0.11(+0.46%) |
Nov 20, 2020 | 23.71 | 23.77 | 23.67 | 23.69 | 623,355 | -0.08(-0.34%) |
Nov 19, 2020 | 23.59 | 23.80 | 23.51 | 23.77 | 597,406 | +0.30(+1.26%) |
Nov 18, 2020 | 23.67 | 23.79 | 23.48 | 23.48 | 637,739 | -0.17(-0.72%) |
Nov 17, 2020 | 23.44 | 23.73 | 23.41 | 23.65 | 796,748 | -0.04(-0.15%) |
Nov 16, 2020 | 23.78 | 23.82 | 23.55 | 23.68 | 702,455 | +0.38(+1.62%) |
Nov 13, 2020 | 23.02 | 23.32 | 23.02 | 23.31 | 1,593,156 | +0.60(+2.65%) |
Nov 12, 2020 | 22.91 | 22.97 | 22.64 | 22.70 | 1,718,732 | -0.34(-1.48%) |
Nov 11, 2020 | 22.95 | 23.07 | 22.89 | 23.05 | 4,324,577 | +0.11(+0.47%) |
Nov 10, 2020 | 22.67 | 23.03 | 22.55 | 22.94 | 6,228,857 | +0.98(+4.46%) |
Nov 09, 2020 | 22.23 | 22.26 | 21.93 | 21.96 | 3,214,619 | +1.49(+7.29%) |
Nov 06, 2020 | 20.57 | 20.57 | 20.42 | 20.47 | 969,355 | +0.00(+0.00%) |
Nov 05, 2020 | 20.48 | 20.61 | 20.37 | 20.47 | 1,417,673 | +0.67(+3.41%) |
Nov 04, 2020 | 19.70 | 19.99 | 19.58 | 19.79 | 1,288,888 | -0.12(-0.59%) |
Nov 03, 2020 | 19.70 | 19.97 | 19.70 | 19.91 | 797,857 | +0.62(+3.22%) |