Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.83 | 24.59 | 23.09 | 23.75 | 613,400 | -0.16(-0.67%) |
Jan 28, 2021 | 23.04 | 24.70 | 22.67 | 23.91 | 586,429 | +1.08(+4.73%) |
Jan 27, 2021 | 23.53 | 23.95 | 21.77 | 22.83 | 970,085 | -1.22(-5.07%) |
Jan 26, 2021 | 25.01 | 25.35 | 23.84 | 24.05 | 592,868 | -0.79(-3.18%) |
Jan 25, 2021 | 23.88 | 24.94 | 23.38 | 24.84 | 766,644 | +0.79(+3.28%) |
Jan 22, 2021 | 23.89 | 24.28 | 23.29 | 24.05 | 817,800 | -0.12(-0.50%) |
Jan 21, 2021 | 25.63 | 25.91 | 23.77 | 24.17 | 1,488,238 | -1.23(-4.84%) |
Jan 20, 2021 | 25.46 | 26.93 | 25.06 | 25.40 | 1,389,858 | +0.44(+1.76%) |
Jan 19, 2021 | 25.04 | 25.77 | 24.25 | 24.96 | 1,422,588 | +0.48(+1.96%) |
Jan 15, 2021 | 26.45 | 26.70 | 24.37 | 24.48 | 1,265,000 | -2.23(-8.35%) |
Jan 14, 2021 | 26.00 | 27.96 | 25.99 | 26.71 | 924,776 | +0.85(+3.29%) |
Jan 13, 2021 | 26.51 | 26.93 | 25.75 | 25.86 | 760,262 | -0.66(-2.49%) |
Jan 12, 2021 | 26.80 | 27.36 | 25.87 | 26.52 | 835,169 | -0.27(-1.01%) |
Jan 11, 2021 | 26.58 | 27.47 | 26.31 | 26.79 | 990,062 | -0.81(-2.93%) |
Jan 08, 2021 | 28.15 | 29.23 | 25.87 | 27.60 | 1,369,500 | -0.44(-1.57%) |
Jan 07, 2021 | 25.80 | 28.32 | 25.80 | 28.04 | 1,147,586 | +2.33(+9.06%) |
Jan 06, 2021 | 24.02 | 26.79 | 24.02 | 25.71 | 1,041,302 | +1.31(+5.37%) |
Jan 05, 2021 | 24.90 | 25.23 | 24.09 | 24.40 | 776,850 | -0.66(-2.63%) |
Jan 04, 2021 | 24.72 | 25.81 | 24.16 | 25.06 | 1,236,221 | +0.56(+2.29%) |
Dec 31, 2020 | 24.50 | 24.50 | 24.50 | 1,481,833 | -1.75(-6.67%) | |
Dec 30, 2020 | 24.85 | 26.39 | 24.75 | 26.25 | 1,481,833 | +1.77(+7.23%) |
Dec 29, 2020 | 23.37 | 24.76 | 22.87 | 24.48 | 1,138,681 | +1.23(+5.29%) |
Dec 28, 2020 | 24.00 | 25.14 | 23.16 | 23.25 | 966,389 | -1.03(-4.24%) |
Dec 24, 2020 | 25.75 | 25.87 | 23.95 | 24.28 | 580,900 | -1.25(-4.90%) |
Dec 23, 2020 | 25.77 | 27.37 | 24.55 | 25.53 | 1,459,905 | +0.75(+3.03%) |
Dec 22, 2020 | 25.14 | 26.94 | 24.77 | 24.78 | 1,449,060 | +0.09(+0.36%) |
Dec 21, 2020 | 23.79 | 25.90 | 23.79 | 24.69 | 1,418,313 | +0.57(+2.36%) |
Dec 18, 2020 | 24.89 | 25.76 | 24.07 | 24.12 | 5,065,900 | -0.66(-2.66%) |
Dec 17, 2020 | 24.00 | 25.00 | 23.55 | 24.78 | 606,769 | +0.56(+2.31%) |
Dec 16, 2020 | 25.75 | 25.83 | 24.19 | 24.22 | 775,221 | -1.50(-5.83%) |
Dec 15, 2020 | 25.74 | 25.98 | 24.42 | 25.72 | 823,469 | +0.91(+3.67%) |
Dec 14, 2020 | 24.44 | 26.10 | 24.43 | 24.81 | 1,093,661 | +0.47(+1.93%) |
Dec 11, 2020 | 25.13 | 25.66 | 24.21 | 24.34 | 969,400 | -0.70(-2.80%) |
Dec 10, 2020 | 23.66 | 25.29 | 22.78 | 25.04 | 861,677 | +1.16(+4.86%) |
Dec 09, 2020 | 26.63 | 26.66 | 23.87 | 23.88 | 960,604 | -1.48(-5.84%) |
Dec 08, 2020 | 25.21 | 25.90 | 24.61 | 25.36 | 885,564 | +0.11(+0.44%) |
Dec 07, 2020 | 25.35 | 26.72 | 25.11 | 25.25 | 968,138 | -0.17(-0.67%) |
Dec 04, 2020 | 25.05 | 26.00 | 24.57 | 25.42 | 880,000 | +0.15(+0.59%) |
Dec 03, 2020 | 25.20 | 26.10 | 25.18 | 25.27 | 622,068 | +0.14(+0.56%) |
Dec 02, 2020 | 26.01 | 26.55 | 24.74 | 25.13 | 1,392,832 | -1.22(-4.63%) |
Dec 01, 2020 | 27.54 | 28.58 | 26.00 | 26.35 | 1,737,326 | -1.26(-4.56%) |
Nov 30, 2020 | 28.39 | 29.44 | 26.80 | 27.61 | 2,294,339 | -1.40(-4.83%) |
Nov 27, 2020 | 29.25 | 29.93 | 28.50 | 29.01 | 695,400 | -0.38(-1.29%) |
Nov 25, 2020 | 30.68 | 31.06 | 29.22 | 29.39 | 641,500 | -1.29(-4.20%) |
Nov 24, 2020 | 33.35 | 33.91 | 30.01 | 30.68 | 1,154,549 | -3.40(-9.98%) |
Nov 23, 2020 | 34.69 | 35.71 | 34.00 | 34.08 | 1,041,683 | -0.41(-1.19%) |
Nov 20, 2020 | 31.43 | 34.80 | 31.43 | 34.49 | 1,018,200 | +2.44(+7.61%) |
Nov 19, 2020 | 34.61 | 35.08 | 31.72 | 32.05 | 856,623 | -2.48(-7.18%) |
Nov 18, 2020 | 37.80 | 38.50 | 34.40 | 34.53 | 799,147 | -3.20(-8.48%) |
Nov 17, 2020 | 35.31 | 38.00 | 35.10 | 37.73 | 1,136,329 | +3.17(+9.17%) |
Nov 16, 2020 | 34.04 | 35.25 | 33.96 | 34.56 | 338,914 | +0.10(+0.29%) |
Nov 13, 2020 | 34.98 | 35.65 | 33.64 | 34.46 | 691,600 | +0.05(+0.15%) |
Nov 12, 2020 | 33.78 | 35.29 | 33.59 | 34.41 | 737,098 | +0.44(+1.30%) |
Nov 11, 2020 | 33.24 | 34.73 | 33.22 | 33.97 | 757,144 | +0.73(+2.20%) |
Nov 10, 2020 | 33.56 | 33.97 | 31.93 | 33.24 | 532,447 | +0.00(+0.00%) |
Nov 09, 2020 | 34.61 | 35.89 | 32.33 | 33.24 | 714,696 | -1.35(-3.90%) |
Nov 06, 2020 | 35.75 | 36.00 | 33.76 | 34.59 | 773,800 | -0.63(-1.79%) |
Nov 05, 2020 | 34.06 | 35.77 | 33.93 | 35.22 | 879,142 | +2.02(+6.08%) |
Nov 04, 2020 | 30.71 | 33.42 | 30.71 | 33.20 | 1,165,753 | +2.85(+9.39%) |
Nov 03, 2020 | 29.71 | 30.99 | 29.13 | 30.35 | 472,223 | +0.84(+2.85%) |