Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.03 | 25.28 | 24.77 | 24.88 | 1,062,443 | -0.36(-1.41%) |
Jan 28, 2021 | 25.30 | 25.60 | 25.12 | 25.24 | 1,387,175 | -0.21(-0.82%) |
Jan 27, 2021 | 26.12 | 26.48 | 25.42 | 25.45 | 1,289,864 | -0.83(-3.17%) |
Jan 26, 2021 | 26.41 | 26.76 | 26.10 | 26.28 | 1,130,698 | -0.10(-0.38%) |
Jan 25, 2021 | 25.72 | 26.51 | 25.47 | 26.38 | 718,999 | +0.70(+2.74%) |
Jan 22, 2021 | 25.40 | 25.76 | 25.29 | 25.68 | 439,885 | +0.25(+0.97%) |
Jan 21, 2021 | 25.66 | 25.69 | 25.24 | 25.43 | 518,532 | -0.11(-0.43%) |
Jan 20, 2021 | 25.38 | 25.66 | 25.22 | 25.54 | 612,703 | +0.13(+0.51%) |
Jan 19, 2021 | 25.33 | 25.57 | 25.06 | 25.41 | 730,505 | +0.23(+0.91%) |
Jan 15, 2021 | 25.43 | 25.64 | 25.07 | 25.18 | 790,603 | -0.21(-0.82%) |
Jan 14, 2021 | 24.90 | 25.52 | 24.81 | 25.39 | 746,908 | +0.57(+2.28%) |
Jan 13, 2021 | 25.00 | 25.27 | 24.80 | 24.82 | 1,017,115 | -0.21(-0.83%) |
Jan 12, 2021 | 25.23 | 25.43 | 24.78 | 25.03 | 985,330 | -0.20(-0.79%) |
Jan 11, 2021 | 25.20 | 25.48 | 24.89 | 25.23 | 1,073,827 | -0.03(-0.12%) |
Jan 08, 2021 | 24.91 | 25.27 | 24.59 | 25.26 | 1,197,001 | +0.41(+1.64%) |
Jan 07, 2021 | 24.81 | 25.20 | 24.77 | 24.85 | 759,466 | +0.05(+0.20%) |
Jan 06, 2021 | 25.29 | 25.73 | 24.69 | 24.80 | 948,755 | -0.56(-2.19%) |
Jan 05, 2021 | 25.16 | 25.63 | 25.07 | 25.36 | 697,880 | +0.18(+0.71%) |
Jan 04, 2021 | 25.29 | 25.30 | 24.91 | 25.18 | 564,960 | -0.02(-0.08%) |
Dec 31, 2020 | 25.20 | 25.20 | 25.20 | 958,126 | +0.35(+1.40%) | |
Dec 30, 2020 | 24.95 | 25.09 | 24.83 | 24.85 | 958,126 | -0.16(-0.63%) |
Dec 29, 2020 | 25.37 | 25.56 | 24.97 | 25.01 | 736,628 | -0.29(-1.14%) |
Dec 28, 2020 | 25.06 | 25.33 | 24.93 | 25.30 | 1,382,852 | +0.35(+1.39%) |
Dec 24, 2020 | 24.91 | 25.11 | 24.86 | 24.95 | 438,574 | -0.05(-0.20%) |
Dec 23, 2020 | 25.05 | 25.26 | 24.99 | 25.00 | 797,555 | +0.03(+0.12%) |
Dec 22, 2020 | 24.76 | 25.20 | 24.76 | 24.97 | 910,292 | +0.12(+0.48%) |
Dec 21, 2020 | 24.68 | 24.85 | 24.42 | 24.85 | 1,587,571 | -0.14(-0.55%) |
Dec 18, 2020 | 24.86 | 25.18 | 24.86 | 24.99 | 917,596 | +0.13(+0.52%) |
Dec 17, 2020 | 24.79 | 25.05 | 24.73 | 24.86 | 801,666 | +0.29(+1.17%) |
Dec 16, 2020 | 24.45 | 24.77 | 24.45 | 24.58 | 1,403,652 | +0.13(+0.53%) |
Dec 15, 2020 | 24.64 | 24.92 | 24.40 | 24.45 | 1,477,066 | -0.09(-0.36%) |
Dec 14, 2020 | 24.81 | 25.03 | 24.47 | 24.54 | 1,583,044 | -0.27(-1.08%) |
Dec 11, 2020 | 24.91 | 25.08 | 24.80 | 24.80 | 1,542,575 | -0.03(-0.12%) |
Dec 10, 2020 | 24.88 | 25.13 | 24.81 | 24.83 | 943,741 | -0.15(-0.60%) |
Dec 09, 2020 | 25.11 | 25.35 | 24.87 | 24.98 | 1,348,623 | -0.19(-0.75%) |
Dec 08, 2020 | 24.69 | 25.27 | 24.23 | 25.17 | 1,767,915 | +1.06(+4.40%) |
Dec 07, 2020 | 24.11 | 24.28 | 23.89 | 24.11 | 484,357 | +0.01(+0.04%) |
Dec 04, 2020 | 24.29 | 24.47 | 23.95 | 24.10 | 720,097 | -0.15(-0.61%) |
Dec 03, 2020 | 23.82 | 24.51 | 23.82 | 24.25 | 1,208,414 | +0.61(+2.60%) |
Dec 02, 2020 | 24.02 | 24.13 | 23.59 | 23.63 | 876,131 | -0.44(-1.81%) |
Dec 01, 2020 | 23.93 | 24.22 | 23.81 | 24.07 | 909,271 | +0.13(+0.54%) |
Nov 30, 2020 | 23.42 | 23.97 | 23.39 | 23.94 | 1,633,422 | +0.57(+2.42%) |
Nov 27, 2020 | 23.22 | 23.55 | 23.19 | 23.38 | 416,988 | +0.18(+0.77%) |
Nov 25, 2020 | 23.38 | 23.50 | 23.12 | 23.20 | 698,410 | -0.08(-0.34%) |
Nov 24, 2020 | 23.30 | 23.45 | 22.88 | 23.28 | 1,523,518 | +0.02(+0.09%) |
Nov 23, 2020 | 23.21 | 23.42 | 23.11 | 23.26 | 861,125 | +0.11(+0.47%) |
Nov 20, 2020 | 23.02 | 23.30 | 22.85 | 23.15 | 970,855 | +0.10(+0.43%) |
Nov 19, 2020 | 23.15 | 23.27 | 23.02 | 23.05 | 632,631 | -0.09(-0.39%) |
Nov 18, 2020 | 23.38 | 23.52 | 23.13 | 23.14 | 990,988 | -0.16(-0.68%) |
Nov 17, 2020 | 23.08 | 23.52 | 22.98 | 23.30 | 1,501,774 | +0.22(+0.94%) |
Nov 16, 2020 | 23.00 | 23.31 | 22.93 | 23.08 | 1,204,710 | -0.13(-0.55%) |
Nov 13, 2020 | 23.40 | 23.57 | 23.16 | 23.21 | 1,027,341 | -0.12(-0.51%) |
Nov 12, 2020 | 23.50 | 23.69 | 23.15 | 23.33 | 929,329 | -0.15(-0.63%) |
Nov 11, 2020 | 23.06 | 23.59 | 23.01 | 23.48 | 2,560,138 | +0.60(+2.64%) |
Nov 10, 2020 | 22.30 | 23.32 | 22.25 | 22.87 | 1,838,287 | +0.46(+2.03%) |
Nov 09, 2020 | 24.34 | 24.68 | 22.36 | 22.42 | 3,218,312 | -1.86(-7.68%) |
Nov 06, 2020 | 24.73 | 25.03 | 24.13 | 24.28 | 1,412,455 | -0.25(-1.01%) |
Nov 05, 2020 | 25.03 | 25.48 | 23.72 | 24.53 | 2,764,506 | -0.89(-3.51%) |
Nov 04, 2020 | 25.25 | 25.76 | 25.14 | 25.42 | 1,045,810 | +0.21(+0.83%) |
Nov 03, 2020 | 24.85 | 25.41 | 24.84 | 25.21 | 1,021,091 | +0.53(+2.13%) |