Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.14 | 25.64 | 24.66 | 25.23 | 719,400 | -0.12(-0.47%) |
Jan 28, 2021 | 24.22 | 25.58 | 24.05 | 25.35 | 1,007,777 | +1.23(+5.10%) |
Jan 27, 2021 | 25.29 | 25.41 | 24.06 | 24.12 | 991,856 | -1.70(-6.58%) |
Jan 26, 2021 | 26.62 | 26.73 | 25.76 | 25.82 | 727,717 | -0.73(-2.75%) |
Jan 25, 2021 | 26.63 | 27.22 | 26.34 | 26.55 | 1,201,534 | +0.02(+0.08%) |
Jan 22, 2021 | 25.89 | 26.53 | 25.61 | 26.53 | 691,700 | +0.53(+2.04%) |
Jan 21, 2021 | 25.55 | 26.54 | 25.22 | 26.00 | 1,556,112 | +0.44(+1.72%) |
Jan 20, 2021 | 25.46 | 25.70 | 25.22 | 25.56 | 680,647 | +0.06(+0.24%) |
Jan 19, 2021 | 25.83 | 26.10 | 25.45 | 25.50 | 758,927 | -0.01(-0.04%) |
Jan 15, 2021 | 25.64 | 25.86 | 25.30 | 25.51 | 829,200 | -0.22(-0.86%) |
Jan 14, 2021 | 25.53 | 26.22 | 25.53 | 25.73 | 732,567 | +0.36(+1.42%) |
Jan 13, 2021 | 24.84 | 25.60 | 24.36 | 25.37 | 648,915 | +0.46(+1.85%) |
Jan 12, 2021 | 24.63 | 25.12 | 24.60 | 24.91 | 1,044,245 | +0.32(+1.30%) |
Jan 11, 2021 | 23.61 | 24.67 | 23.50 | 24.59 | 1,016,564 | +0.78(+3.28%) |
Jan 08, 2021 | 23.80 | 24.07 | 23.33 | 23.81 | 619,900 | +0.06(+0.25%) |
Jan 07, 2021 | 23.90 | 24.00 | 23.47 | 23.75 | 659,357 | -0.02(-0.08%) |
Jan 06, 2021 | 23.26 | 23.93 | 23.07 | 23.77 | 1,836,068 | +0.73(+3.17%) |
Jan 05, 2021 | 23.35 | 23.73 | 23.02 | 23.04 | 984,253 | -0.45(-1.92%) |
Jan 04, 2021 | 24.18 | 24.32 | 23.15 | 23.49 | 1,002,966 | -0.53(-2.21%) |
Dec 31, 2020 | 24.02 | 24.02 | 24.02 | 963,926 | -0.07(-0.29%) | |
Dec 30, 2020 | 23.97 | 24.19 | 23.80 | 24.09 | 963,926 | +0.21(+0.88%) |
Dec 29, 2020 | 23.95 | 24.13 | 23.43 | 23.88 | 726,348 | -0.05(-0.21%) |
Dec 28, 2020 | 23.83 | 24.03 | 23.67 | 23.93 | 670,803 | +0.34(+1.44%) |
Dec 24, 2020 | 23.50 | 23.87 | 23.40 | 23.59 | 477,300 | +0.06(+0.25%) |
Dec 23, 2020 | 23.44 | 23.75 | 23.41 | 23.53 | 560,192 | +0.10(+0.43%) |
Dec 22, 2020 | 22.94 | 23.47 | 22.79 | 23.43 | 554,213 | +0.57(+2.49%) |
Dec 21, 2020 | 22.38 | 23.04 | 22.27 | 22.86 | 1,110,543 | +0.11(+0.48%) |
Dec 18, 2020 | 22.91 | 22.97 | 22.59 | 22.75 | 1,627,800 | -0.01(-0.04%) |
Dec 17, 2020 | 22.34 | 22.89 | 22.34 | 22.76 | 613,553 | +0.35(+1.56%) |
Dec 16, 2020 | 22.45 | 22.58 | 22.14 | 22.41 | 439,766 | +0.01(+0.04%) |
Dec 15, 2020 | 21.85 | 22.59 | 21.80 | 22.40 | 456,350 | +0.59(+2.71%) |
Dec 14, 2020 | 21.75 | 22.24 | 21.58 | 21.81 | 421,614 | +0.07(+0.32%) |
Dec 11, 2020 | 22.17 | 22.57 | 21.48 | 21.74 | 625,800 | -0.43(-1.94%) |
Dec 10, 2020 | 21.67 | 22.21 | 21.57 | 22.17 | 1,295,329 | +0.31(+1.42%) |
Dec 09, 2020 | 21.96 | 22.29 | 21.58 | 21.86 | 1,256,298 | +0.04(+0.18%) |
Dec 08, 2020 | 21.46 | 21.89 | 21.40 | 21.82 | 1,473,800 | +0.25(+1.16%) |
Dec 07, 2020 | 21.06 | 21.72 | 21.05 | 21.57 | 604,704 | +0.39(+1.84%) |
Dec 04, 2020 | 21.15 | 21.53 | 20.85 | 21.18 | 1,181,900 | +0.05(+0.24%) |
Dec 03, 2020 | 20.84 | 21.52 | 20.78 | 21.13 | 665,561 | +0.25(+1.20%) |
Dec 02, 2020 | 20.64 | 21.00 | 20.47 | 20.88 | 424,945 | +0.10(+0.48%) |
Dec 01, 2020 | 21.16 | 21.29 | 20.37 | 20.78 | 640,817 | +0.50(+2.47%) |
Nov 30, 2020 | 20.46 | 20.61 | 20.20 | 20.28 | 1,015,629 | -0.27(-1.31%) |
Nov 27, 2020 | 20.30 | 20.70 | 20.14 | 20.55 | 307,400 | +0.34(+1.68%) |
Nov 25, 2020 | 20.30 | 20.44 | 20.18 | 20.21 | 778,300 | -0.21(-1.03%) |
Nov 24, 2020 | 20.39 | 20.69 | 20.18 | 20.42 | 746,384 | +0.09(+0.44%) |
Nov 23, 2020 | 20.44 | 20.44 | 20.10 | 20.33 | 942,947 | +0.06(+0.30%) |
Nov 20, 2020 | 20.04 | 20.41 | 20.02 | 20.27 | 448,600 | +0.05(+0.25%) |
Nov 19, 2020 | 20.05 | 20.28 | 19.93 | 20.22 | 273,056 | +0.07(+0.35%) |
Nov 18, 2020 | 20.57 | 20.74 | 20.15 | 20.15 | 433,449 | -0.36(-1.76%) |
Nov 17, 2020 | 20.04 | 20.55 | 19.90 | 20.51 | 560,450 | +0.28(+1.38%) |
Nov 16, 2020 | 20.25 | 20.59 | 19.90 | 20.23 | 714,380 | +0.23(+1.15%) |
Nov 13, 2020 | 19.91 | 20.20 | 19.71 | 20.00 | 746,800 | +0.26(+1.32%) |
Nov 12, 2020 | 19.81 | 20.12 | 19.52 | 19.74 | 836,986 | -0.19(-0.95%) |
Nov 11, 2020 | 19.50 | 20.08 | 19.30 | 19.93 | 1,408,704 | +0.43(+2.21%) |
Nov 10, 2020 | 19.20 | 19.65 | 18.96 | 19.50 | 956,116 | +0.43(+2.25%) |
Nov 09, 2020 | 19.54 | 19.98 | 18.92 | 19.07 | 1,193,164 | +0.08(+0.42%) |
Nov 06, 2020 | 18.46 | 19.08 | 18.25 | 18.99 | 689,800 | +0.65(+3.54%) |
Nov 05, 2020 | 18.14 | 18.52 | 17.92 | 18.34 | 980,204 | +0.41(+2.26%) |
Nov 04, 2020 | 18.15 | 18.79 | 17.70 | 17.93 | 1,489,220 | -0.08(-0.42%) |
Nov 03, 2020 | 17.63 | 18.58 | 16.62 | 18.01 | 2,729,317 | -0.58(-3.12%) |