Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.27 | 25.32 | 24.41 | 24.80 | 743,810 | -0.56(-2.21%) |
Jan 28, 2021 | 25.91 | 25.97 | 25.20 | 25.36 | 738,283 | -0.57(-2.21%) |
Jan 27, 2021 | 25.95 | 26.21 | 25.82 | 25.93 | 610,895 | -0.12(-0.48%) |
Jan 26, 2021 | 25.86 | 26.26 | 25.86 | 26.06 | 514,128 | +0.35(+1.36%) |
Jan 25, 2021 | 25.60 | 25.91 | 25.56 | 25.71 | 521,844 | +0.12(+0.48%) |
Jan 22, 2021 | 25.30 | 25.62 | 25.13 | 25.58 | 531,892 | +0.29(+1.16%) |
Jan 21, 2021 | 25.31 | 25.49 | 25.22 | 25.29 | 360,222 | +0.02(+0.09%) |
Jan 20, 2021 | 25.52 | 25.58 | 25.01 | 25.27 | 434,611 | -0.04(-0.15%) |
Jan 19, 2021 | 25.12 | 25.77 | 24.94 | 25.31 | 747,235 | +0.26(+1.05%) |
Jan 15, 2021 | 24.88 | 25.17 | 24.71 | 25.04 | 486,061 | +0.09(+0.34%) |
Jan 14, 2021 | 24.55 | 25.12 | 24.42 | 24.96 | 602,635 | +0.55(+2.25%) |
Jan 13, 2021 | 24.59 | 24.66 | 24.31 | 24.41 | 460,184 | -0.13(-0.54%) |
Jan 12, 2021 | 24.38 | 24.64 | 24.29 | 24.54 | 457,973 | +0.15(+0.64%) |
Jan 11, 2021 | 24.41 | 24.73 | 24.33 | 24.38 | 469,396 | -0.29(-1.16%) |
Jan 08, 2021 | 24.62 | 24.69 | 24.45 | 24.67 | 513,560 | +0.16(+0.66%) |
Jan 07, 2021 | 24.48 | 24.71 | 24.32 | 24.51 | 648,535 | +0.10(+0.41%) |
Jan 06, 2021 | 24.83 | 25.03 | 24.34 | 24.41 | 627,490 | -0.16(-0.66%) |
Jan 05, 2021 | 24.28 | 24.70 | 24.28 | 24.57 | 485,604 | +0.29(+1.18%) |
Jan 04, 2021 | 24.93 | 24.96 | 24.01 | 24.28 | 1,042,940 | -0.55(-2.20%) |
Dec 31, 2020 | 24.83 | 24.83 | 24.83 | 1,239,791 | -0.20(-0.80%) | |
Dec 30, 2020 | 24.38 | 25.23 | 24.32 | 25.03 | 1,239,791 | +0.81(+3.34%) |
Dec 29, 2020 | 24.20 | 24.35 | 23.93 | 24.22 | 577,453 | +0.15(+0.64%) |
Dec 28, 2020 | 24.10 | 24.67 | 24.04 | 24.07 | 666,075 | +0.13(+0.55%) |
Dec 24, 2020 | 24.01 | 24.05 | 23.72 | 23.94 | 350,019 | -0.02(-0.10%) |
Dec 23, 2020 | 24.09 | 24.31 | 23.92 | 23.96 | 437,978 | -0.08(-0.35%) |
Dec 22, 2020 | 24.09 | 24.50 | 23.94 | 24.04 | 1,129,089 | -0.06(-0.26%) |
Dec 21, 2020 | 23.91 | 24.46 | 23.74 | 24.11 | 548,733 | +0.11(+0.45%) |
Dec 18, 2020 | 24.21 | 24.31 | 23.78 | 24.00 | 990,683 | -0.30(-1.24%) |
Dec 17, 2020 | 24.61 | 24.70 | 24.21 | 24.30 | 528,419 | -0.34(-1.37%) |
Dec 16, 2020 | 24.63 | 24.78 | 24.51 | 24.64 | 439,133 | +0.08(+0.34%) |
Dec 15, 2020 | 24.47 | 24.55 | 24.21 | 24.55 | 499,551 | +0.31(+1.27%) |
Dec 14, 2020 | 24.26 | 24.40 | 24.14 | 24.24 | 447,412 | +0.11(+0.45%) |
Dec 11, 2020 | 24.14 | 24.28 | 24.05 | 24.14 | 336,897 | -0.09(-0.38%) |
Dec 10, 2020 | 24.11 | 24.24 | 23.77 | 24.23 | 553,986 | +0.02(+0.10%) |
Dec 09, 2020 | 24.55 | 24.56 | 24.05 | 24.21 | 538,453 | -0.17(-0.69%) |
Dec 08, 2020 | 24.36 | 24.57 | 24.28 | 24.38 | 409,976 | -0.03(-0.13%) |
Dec 07, 2020 | 24.88 | 24.88 | 24.29 | 24.41 | 579,412 | -0.56(-2.25%) |
Dec 04, 2020 | 25.18 | 25.29 | 24.78 | 24.97 | 441,617 | -0.12(-0.46%) |
Dec 03, 2020 | 24.64 | 25.25 | 24.57 | 25.08 | 487,212 | +0.48(+1.94%) |
Dec 02, 2020 | 24.44 | 24.77 | 24.30 | 24.61 | 434,146 | +0.22(+0.92%) |
Dec 01, 2020 | 24.27 | 24.67 | 23.97 | 24.38 | 503,850 | +0.41(+1.70%) |
Nov 30, 2020 | 24.90 | 24.95 | 23.94 | 23.98 | 700,271 | -0.92(-3.71%) |
Nov 27, 2020 | 25.01 | 25.02 | 24.78 | 24.90 | 219,444 | -0.12(-0.49%) |
Nov 25, 2020 | 24.74 | 25.07 | 24.57 | 25.02 | 498,914 | +0.27(+1.09%) |
Nov 24, 2020 | 24.52 | 24.88 | 24.44 | 24.75 | 648,185 | +0.40(+1.63%) |
Nov 23, 2020 | 24.04 | 24.44 | 23.77 | 24.36 | 701,211 | +0.54(+2.25%) |
Nov 20, 2020 | 23.98 | 24.09 | 23.73 | 23.82 | 382,102 | -0.12(-0.51%) |
Nov 19, 2020 | 23.86 | 24.16 | 23.72 | 23.94 | 368,171 | +0.08(+0.32%) |
Nov 18, 2020 | 24.13 | 24.43 | 23.87 | 23.87 | 392,256 | -0.25(-1.05%) |
Nov 17, 2020 | 24.09 | 24.14 | 23.90 | 24.12 | 407,711 | -0.01(-0.03%) |
Nov 16, 2020 | 24.15 | 24.64 | 23.99 | 24.13 | 720,835 | +0.44(+1.87%) |
Nov 13, 2020 | 23.60 | 23.83 | 23.49 | 23.68 | 506,462 | +0.21(+0.91%) |
Nov 12, 2020 | 23.39 | 23.80 | 23.25 | 23.47 | 307,302 | -0.22(-0.94%) |
Nov 11, 2020 | 24.09 | 24.09 | 23.48 | 23.69 | 456,248 | -0.14(-0.58%) |
Nov 10, 2020 | 23.00 | 23.94 | 22.91 | 23.83 | 534,362 | +0.99(+4.32%) |
Nov 09, 2020 | 23.08 | 23.64 | 22.79 | 22.84 | 1,177,619 | +0.85(+3.86%) |
Nov 06, 2020 | 22.19 | 22.35 | 21.99 | 21.99 | 427,740 | -0.45(-2.01%) |
Nov 05, 2020 | 22.13 | 22.60 | 22.06 | 22.44 | 363,133 | +0.45(+2.05%) |
Nov 04, 2020 | 21.95 | 22.32 | 21.70 | 21.99 | 413,910 | +0.07(+0.31%) |
Nov 03, 2020 | 21.89 | 22.06 | 21.64 | 21.92 | 359,588 | +0.37(+1.70%) |