Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.48 | 24.94 | 24.08 | 24.73 | 641,800 | +0.48(+1.98%) |
Jan 28, 2021 | 26.00 | 26.39 | 23.92 | 24.25 | 637,743 | -1.89(-7.23%) |
Jan 27, 2021 | 26.26 | 26.93 | 25.60 | 26.14 | 926,362 | -0.06(-0.23%) |
Jan 26, 2021 | 26.10 | 27.13 | 25.91 | 26.20 | 729,747 | +0.29(+1.12%) |
Jan 25, 2021 | 26.54 | 27.65 | 25.20 | 25.91 | 684,522 | -0.43(-1.63%) |
Jan 22, 2021 | 24.52 | 26.41 | 24.06 | 26.34 | 449,600 | +1.62(+6.55%) |
Jan 21, 2021 | 24.68 | 25.07 | 23.78 | 24.72 | 633,780 | +0.28(+1.15%) |
Jan 20, 2021 | 26.01 | 26.08 | 24.37 | 24.44 | 495,481 | -1.56(-6.00%) |
Jan 19, 2021 | 26.39 | 26.39 | 25.25 | 26.00 | 471,006 | +0.32(+1.25%) |
Jan 15, 2021 | 25.55 | 25.86 | 25.28 | 25.68 | 412,300 | +0.19(+0.75%) |
Jan 14, 2021 | 25.82 | 26.37 | 25.33 | 25.49 | 495,998 | -0.23(-0.89%) |
Jan 13, 2021 | 26.77 | 27.16 | 25.39 | 25.72 | 485,659 | -0.92(-3.45%) |
Jan 12, 2021 | 26.63 | 26.87 | 26.31 | 26.64 | 255,870 | +0.19(+0.72%) |
Jan 11, 2021 | 27.00 | 27.26 | 26.30 | 26.45 | 277,783 | -0.71(-2.61%) |
Jan 08, 2021 | 27.52 | 28.50 | 26.80 | 27.16 | 459,400 | -0.37(-1.34%) |
Jan 07, 2021 | 26.14 | 27.65 | 25.71 | 27.53 | 365,222 | +0.98(+3.69%) |
Jan 06, 2021 | 26.00 | 27.47 | 25.50 | 26.55 | 621,208 | +0.92(+3.59%) |
Jan 05, 2021 | 25.29 | 25.82 | 25.00 | 25.63 | 317,082 | +0.57(+2.27%) |
Jan 04, 2021 | 25.41 | 25.44 | 24.08 | 25.06 | 384,779 | -0.25(-0.99%) |
Dec 31, 2020 | 25.31 | 25.31 | 25.31 | 570,614 | +0.38(+1.52%) | |
Dec 30, 2020 | 25.14 | 25.20 | 24.20 | 24.93 | 570,614 | -0.13(-0.52%) |
Dec 29, 2020 | 26.18 | 26.30 | 24.93 | 25.06 | 480,414 | -1.12(-4.28%) |
Dec 28, 2020 | 26.68 | 26.76 | 25.32 | 26.18 | 427,186 | -0.48(-1.80%) |
Dec 24, 2020 | 27.75 | 27.75 | 26.50 | 26.66 | 130,500 | -1.18(-4.24%) |
Dec 23, 2020 | 28.00 | 28.63 | 27.71 | 27.84 | 353,164 | +0.07(+0.25%) |
Dec 22, 2020 | 28.68 | 29.57 | 27.00 | 27.77 | 475,082 | -0.69(-2.42%) |
Dec 21, 2020 | 27.03 | 28.58 | 26.15 | 28.46 | 610,729 | +1.05(+3.83%) |
Dec 18, 2020 | 25.57 | 27.41 | 25.07 | 27.41 | 542,100 | +2.09(+8.25%) |
Dec 17, 2020 | 25.07 | 25.44 | 24.62 | 25.32 | 362,783 | +0.53(+2.14%) |
Dec 16, 2020 | 25.51 | 25.74 | 24.71 | 24.79 | 407,705 | -0.60(-2.36%) |
Dec 15, 2020 | 26.05 | 26.05 | 25.08 | 25.39 | 210,202 | -0.71(-2.72%) |
Dec 14, 2020 | 27.68 | 27.85 | 25.89 | 26.10 | 308,127 | -0.95(-3.51%) |
Dec 11, 2020 | 26.22 | 27.92 | 25.69 | 27.05 | 816,100 | +0.91(+3.48%) |
Dec 10, 2020 | 26.00 | 26.65 | 25.65 | 26.14 | 514,419 | +0.49(+1.91%) |
Dec 09, 2020 | 26.36 | 26.55 | 25.29 | 25.65 | 864,726 | -0.67(-2.55%) |
Dec 08, 2020 | 26.43 | 26.97 | 26.15 | 26.32 | 340,431 | -0.03(-0.11%) |
Dec 07, 2020 | 27.70 | 27.70 | 25.30 | 26.35 | 718,174 | -1.23(-4.46%) |
Dec 04, 2020 | 28.92 | 29.14 | 27.51 | 27.58 | 282,900 | -1.22(-4.24%) |
Dec 03, 2020 | 30.02 | 30.52 | 28.65 | 28.80 | 240,883 | -1.08(-3.61%) |
Dec 02, 2020 | 29.92 | 29.98 | 29.22 | 29.88 | 424,658 | -0.07(-0.23%) |
Dec 01, 2020 | 29.90 | 30.13 | 29.00 | 29.95 | 379,531 | +0.31(+1.05%) |
Nov 30, 2020 | 29.66 | 30.01 | 28.60 | 29.64 | 437,906 | +0.21(+0.71%) |
Nov 27, 2020 | 29.95 | 30.00 | 29.04 | 29.43 | 79,000 | -0.37(-1.24%) |
Nov 25, 2020 | 29.81 | 30.24 | 29.40 | 29.80 | 382,600 | +0.08(+0.27%) |
Nov 24, 2020 | 29.99 | 30.10 | 29.40 | 29.72 | 774,450 | -0.16(-0.54%) |
Nov 23, 2020 | 29.90 | 30.17 | 29.39 | 29.88 | 272,971 | +0.12(+0.40%) |
Nov 20, 2020 | 29.99 | 30.30 | 29.00 | 29.76 | 384,100 | -0.24(-0.80%) |
Nov 19, 2020 | 28.71 | 30.10 | 28.29 | 30.00 | 710,150 | +1.50(+5.26%) |
Nov 18, 2020 | 28.00 | 28.83 | 27.60 | 28.50 | 410,340 | +0.94(+3.41%) |
Nov 17, 2020 | 28.04 | 28.84 | 26.27 | 27.56 | 671,980 | -0.20(-0.72%) |
Nov 16, 2020 | 31.89 | 31.94 | 27.23 | 27.76 | 1,019,014 | -2.11(-7.06%) |
Nov 13, 2020 | 30.55 | 31.24 | 29.60 | 29.87 | 975,400 | -0.24(-0.80%) |
Nov 12, 2020 | 31.33 | 32.84 | 29.22 | 30.11 | 3,430,703 | -0.14(-0.46%) |
Nov 11, 2020 | 33.49 | 33.49 | 28.13 | 30.25 | 987,680 | -1.00(-3.20%) |
Nov 10, 2020 | 33.62 | 34.04 | 29.70 | 31.25 | 785,166 | -4.20(-11.85%) |
Nov 09, 2020 | 37.75 | 38.76 | 35.45 | 35.45 | 176,868 | -1.12(-3.06%) |
Nov 06, 2020 | 35.50 | 36.76 | 35.36 | 36.57 | 85,200 | +1.07(+3.01%) |
Nov 05, 2020 | 35.92 | 36.25 | 34.74 | 35.50 | 101,922 | +0.18(+0.51%) |
Nov 04, 2020 | 35.66 | 35.66 | 34.23 | 35.32 | 75,428 | +0.19(+0.54%) |
Nov 03, 2020 | 34.72 | 35.47 | 34.38 | 35.13 | 72,962 | +0.83(+2.42%) |