Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.99 | 23.53 | 22.45 | 22.64 | 666,470 | -0.57(-2.44%) |
Jan 28, 2021 | 22.39 | 23.57 | 22.26 | 23.21 | 1,380,268 | +0.97(+4.36%) |
Jan 27, 2021 | 22.95 | 23.14 | 22.17 | 22.24 | 1,061,160 | -1.12(-4.78%) |
Jan 26, 2021 | 23.57 | 24.02 | 23.27 | 23.35 | 704,972 | -0.01(-0.04%) |
Jan 25, 2021 | 23.29 | 23.67 | 22.92 | 23.36 | 1,575,546 | -0.09(-0.37%) |
Jan 22, 2021 | 23.34 | 23.56 | 23.06 | 23.45 | 1,338,878 | -0.11(-0.47%) |
Jan 21, 2021 | 23.85 | 23.88 | 23.37 | 23.56 | 680,529 | -0.29(-1.22%) |
Jan 20, 2021 | 23.66 | 24.33 | 23.48 | 23.85 | 1,142,764 | +0.14(+0.58%) |
Jan 19, 2021 | 23.88 | 23.88 | 23.54 | 23.71 | 463,948 | -0.07(-0.29%) |
Jan 15, 2021 | 23.68 | 24.00 | 23.44 | 23.78 | 479,709 | -0.05(-0.22%) |
Jan 14, 2021 | 24.00 | 24.19 | 23.80 | 23.83 | 315,752 | +0.00(+0.00%) |
Jan 13, 2021 | 23.61 | 24.01 | 23.59 | 23.83 | 340,991 | +0.18(+0.76%) |
Jan 12, 2021 | 23.72 | 23.99 | 23.40 | 23.65 | 703,496 | -0.15(-0.65%) |
Jan 11, 2021 | 23.65 | 24.17 | 23.61 | 23.81 | 553,992 | +0.03(+0.11%) |
Jan 08, 2021 | 23.54 | 23.92 | 23.31 | 23.78 | 1,178,897 | +0.10(+0.43%) |
Jan 07, 2021 | 24.08 | 24.19 | 23.43 | 23.68 | 880,844 | -0.42(-1.75%) |
Jan 06, 2021 | 24.32 | 24.51 | 23.47 | 24.10 | 1,427,334 | -0.06(-0.25%) |
Jan 05, 2021 | 24.52 | 25.04 | 24.13 | 24.16 | 719,557 | -0.28(-1.16%) |
Jan 04, 2021 | 25.52 | 25.77 | 24.37 | 24.44 | 638,878 | -1.13(-4.40%) |
Dec 31, 2020 | 25.57 | 25.57 | 25.57 | 608,044 | +0.03(+0.13%) | |
Dec 30, 2020 | 25.36 | 25.82 | 25.36 | 25.54 | 614,537 | +0.15(+0.60%) |
Dec 29, 2020 | 25.62 | 25.85 | 25.14 | 25.38 | 302,342 | -0.18(-0.70%) |
Dec 28, 2020 | 25.28 | 25.84 | 25.09 | 25.56 | 1,099,141 | +0.40(+1.59%) |
Dec 24, 2020 | 24.96 | 25.23 | 24.65 | 25.16 | 139,330 | +0.31(+1.23%) |
Dec 23, 2020 | 24.98 | 25.28 | 24.80 | 24.86 | 411,529 | -0.06(-0.24%) |
Dec 22, 2020 | 24.30 | 24.94 | 24.14 | 24.92 | 414,867 | +0.62(+2.55%) |
Dec 21, 2020 | 23.84 | 24.35 | 23.60 | 24.30 | 579,229 | +0.11(+0.46%) |
Dec 18, 2020 | 24.86 | 25.55 | 24.14 | 24.18 | 2,435,221 | -1.27(-4.98%) |
Dec 17, 2020 | 25.54 | 25.74 | 25.14 | 25.45 | 640,876 | +0.14(+0.54%) |
Dec 16, 2020 | 25.37 | 25.64 | 25.13 | 25.31 | 643,131 | -0.01(-0.03%) |
Dec 15, 2020 | 24.94 | 25.37 | 24.75 | 25.32 | 523,690 | +0.51(+2.05%) |
Dec 14, 2020 | 24.89 | 25.46 | 24.72 | 24.81 | 730,924 | +0.16(+0.65%) |
Dec 11, 2020 | 24.44 | 24.85 | 24.44 | 24.65 | 442,350 | +0.04(+0.17%) |
Dec 10, 2020 | 24.62 | 24.87 | 24.51 | 24.61 | 690,613 | -0.14(-0.55%) |
Dec 09, 2020 | 24.71 | 25.32 | 24.27 | 24.75 | 716,433 | +0.14(+0.59%) |
Dec 08, 2020 | 23.96 | 24.80 | 23.96 | 24.60 | 410,811 | +0.52(+2.15%) |
Dec 07, 2020 | 24.03 | 24.22 | 23.85 | 24.08 | 581,542 | -0.03(-0.14%) |
Dec 04, 2020 | 24.40 | 24.72 | 24.03 | 24.12 | 797,736 | -0.10(-0.42%) |
Dec 03, 2020 | 24.27 | 24.56 | 24.12 | 24.22 | 752,174 | -0.04(-0.18%) |
Dec 02, 2020 | 24.11 | 24.47 | 23.96 | 24.26 | 428,959 | +0.15(+0.63%) |
Dec 01, 2020 | 24.09 | 24.35 | 23.87 | 24.11 | 373,060 | +0.31(+1.29%) |
Nov 30, 2020 | 23.91 | 24.08 | 23.71 | 23.80 | 501,267 | -0.17(-0.71%) |
Nov 27, 2020 | 24.30 | 24.52 | 23.79 | 23.97 | 324,437 | -0.41(-1.67%) |
Nov 25, 2020 | 24.61 | 24.75 | 24.31 | 24.38 | 332,792 | -0.26(-1.07%) |
Nov 24, 2020 | 24.64 | 24.91 | 24.35 | 24.64 | 440,314 | +0.43(+1.79%) |
Nov 23, 2020 | 24.24 | 24.65 | 24.18 | 24.21 | 649,513 | +0.24(+0.99%) |
Nov 20, 2020 | 23.90 | 24.07 | 23.75 | 23.97 | 558,262 | +0.00(+0.00%) |
Nov 19, 2020 | 23.90 | 24.18 | 23.66 | 23.97 | 359,180 | -0.03(-0.14%) |
Nov 18, 2020 | 24.77 | 25.14 | 24.01 | 24.01 | 1,049,878 | -0.79(-3.19%) |
Nov 17, 2020 | 24.93 | 25.03 | 24.32 | 24.80 | 387,032 | -0.39(-1.55%) |
Nov 16, 2020 | 25.25 | 25.65 | 24.77 | 25.19 | 354,049 | +0.70(+2.85%) |
Nov 13, 2020 | 24.27 | 24.53 | 24.05 | 24.49 | 698,769 | +0.49(+2.05%) |
Nov 12, 2020 | 24.01 | 24.14 | 23.50 | 24.00 | 528,766 | -0.33(-1.36%) |
Nov 11, 2020 | 24.65 | 24.65 | 23.67 | 24.33 | 457,036 | -0.16(-0.66%) |
Nov 10, 2020 | 23.22 | 24.55 | 22.80 | 24.49 | 768,227 | +1.37(+5.92%) |
Nov 09, 2020 | 24.52 | 24.97 | 23.05 | 23.12 | 902,534 | +1.74(+8.15%) |
Nov 06, 2020 | 22.06 | 22.13 | 21.26 | 21.38 | 419,756 | -0.59(-2.71%) |
Nov 05, 2020 | 22.18 | 22.55 | 21.90 | 21.98 | 337,140 | -0.13(-0.58%) |
Nov 04, 2020 | 21.81 | 22.38 | 21.33 | 22.10 | 421,089 | +0.14(+0.66%) |
Nov 03, 2020 | 22.26 | 22.29 | 21.68 | 21.96 | 609,458 | +0.18(+0.82%) |