Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.53 | 28.06 | 27.04 | 27.36 | 58,500 | -0.69(-2.46%) |
Jan 28, 2021 | 27.35 | 28.20 | 27.35 | 28.05 | 59,531 | +0.98(+3.62%) |
Jan 27, 2021 | 26.86 | 27.50 | 26.00 | 27.07 | 100,306 | -0.10(-0.37%) |
Jan 26, 2021 | 26.58 | 27.24 | 26.14 | 27.17 | 49,639 | +0.80(+3.03%) |
Jan 25, 2021 | 26.60 | 26.60 | 25.73 | 26.37 | 123,069 | +0.27(+1.03%) |
Jan 22, 2021 | 25.55 | 26.14 | 25.14 | 26.10 | 73,800 | +0.37(+1.44%) |
Jan 21, 2021 | 26.13 | 26.13 | 25.50 | 25.73 | 50,779 | -0.14(-0.54%) |
Jan 20, 2021 | 26.01 | 26.43 | 25.50 | 25.87 | 23,461 | -0.10(-0.39%) |
Jan 19, 2021 | 26.09 | 26.35 | 25.68 | 25.97 | 36,596 | +0.22(+0.85%) |
Jan 15, 2021 | 25.18 | 25.97 | 24.87 | 25.75 | 65,300 | +0.27(+1.06%) |
Jan 14, 2021 | 25.73 | 26.21 | 25.33 | 25.48 | 93,577 | -0.11(-0.43%) |
Jan 13, 2021 | 25.96 | 25.96 | 25.38 | 25.59 | 55,612 | -0.59(-2.25%) |
Jan 12, 2021 | 26.46 | 26.76 | 25.89 | 26.18 | 34,876 | -0.08(-0.30%) |
Jan 11, 2021 | 26.34 | 26.84 | 25.95 | 26.26 | 32,775 | +0.01(+0.04%) |
Jan 08, 2021 | 26.45 | 26.72 | 25.97 | 26.25 | 56,200 | -0.13(-0.49%) |
Jan 07, 2021 | 26.30 | 26.65 | 25.89 | 26.38 | 26,522 | +0.06(+0.23%) |
Jan 06, 2021 | 26.39 | 26.63 | 25.93 | 26.32 | 47,334 | +0.22(+0.84%) |
Jan 05, 2021 | 25.32 | 26.59 | 25.32 | 26.10 | 52,629 | +0.81(+3.20%) |
Jan 04, 2021 | 25.74 | 26.03 | 25.12 | 25.29 | 45,565 | +0.42(+1.69%) |
Dec 31, 2020 | 24.87 | 24.87 | 24.87 | 26,136 | -0.58(-2.28%) | |
Dec 30, 2020 | 25.00 | 25.73 | 25.00 | 25.45 | 26,136 | +0.53(+2.13%) |
Dec 29, 2020 | 25.48 | 25.60 | 24.82 | 24.92 | 65,151 | -0.38(-1.50%) |
Dec 28, 2020 | 25.42 | 25.70 | 25.16 | 25.30 | 43,868 | +0.13(+0.52%) |
Dec 24, 2020 | 25.27 | 25.37 | 24.98 | 25.17 | 8,400 | -0.11(-0.44%) |
Dec 23, 2020 | 25.34 | 25.65 | 25.21 | 25.28 | 37,261 | +0.12(+0.48%) |
Dec 22, 2020 | 24.90 | 25.19 | 24.72 | 25.16 | 44,030 | +0.40(+1.62%) |
Dec 21, 2020 | 24.79 | 25.19 | 24.47 | 24.76 | 84,496 | -0.57(-2.25%) |
Dec 18, 2020 | 25.40 | 25.90 | 25.05 | 25.33 | 196,800 | -0.08(-0.31%) |
Dec 17, 2020 | 25.81 | 25.81 | 24.87 | 25.41 | 50,118 | -0.18(-0.70%) |
Dec 16, 2020 | 24.90 | 25.95 | 24.87 | 25.59 | 85,945 | +0.68(+2.73%) |
Dec 15, 2020 | 25.67 | 26.09 | 23.60 | 24.91 | 204,237 | -0.74(-2.88%) |
Dec 14, 2020 | 26.34 | 26.34 | 25.65 | 25.65 | 42,252 | -0.28(-1.08%) |
Dec 11, 2020 | 26.36 | 26.56 | 25.74 | 25.93 | 42,000 | -0.63(-2.37%) |
Dec 10, 2020 | 26.70 | 26.87 | 26.35 | 26.56 | 22,218 | -0.35(-1.30%) |
Dec 09, 2020 | 27.97 | 27.97 | 26.55 | 26.91 | 43,104 | -0.72(-2.61%) |
Dec 08, 2020 | 27.81 | 28.01 | 27.43 | 27.63 | 63,123 | -0.17(-0.61%) |
Dec 07, 2020 | 27.93 | 27.98 | 27.43 | 27.80 | 76,211 | +0.03(+0.11%) |
Dec 04, 2020 | 27.62 | 27.95 | 27.17 | 27.77 | 57,900 | +0.67(+2.47%) |
Dec 03, 2020 | 27.28 | 27.42 | 26.89 | 27.10 | 42,721 | +0.18(+0.67%) |
Dec 02, 2020 | 26.06 | 27.05 | 25.85 | 26.92 | 92,350 | +0.75(+2.87%) |
Dec 01, 2020 | 25.47 | 26.22 | 25.42 | 26.17 | 45,227 | +1.00(+3.97%) |
Nov 30, 2020 | 26.11 | 26.13 | 25.11 | 25.17 | 42,063 | -1.04(-3.97%) |
Nov 27, 2020 | 26.57 | 26.57 | 25.87 | 26.21 | 17,700 | -0.17(-0.64%) |
Nov 25, 2020 | 26.52 | 26.60 | 25.80 | 26.38 | 35,600 | -0.26(-0.98%) |
Nov 24, 2020 | 25.84 | 27.17 | 25.56 | 26.64 | 120,989 | +1.21(+4.76%) |
Nov 23, 2020 | 24.94 | 25.80 | 24.70 | 25.43 | 67,627 | +1.02(+4.18%) |
Nov 20, 2020 | 24.59 | 24.59 | 23.93 | 24.41 | 56,900 | -0.44(-1.77%) |
Nov 19, 2020 | 24.06 | 24.87 | 23.67 | 24.85 | 43,926 | +0.59(+2.43%) |
Nov 18, 2020 | 25.06 | 25.13 | 24.23 | 24.26 | 62,714 | -0.58(-2.33%) |
Nov 17, 2020 | 25.06 | 25.15 | 24.73 | 24.84 | 76,111 | -0.33(-1.31%) |
Nov 16, 2020 | 25.77 | 25.77 | 24.98 | 25.17 | 48,824 | +0.51(+2.07%) |
Nov 13, 2020 | 24.44 | 24.89 | 24.10 | 24.66 | 30,100 | +0.46(+1.90%) |
Nov 12, 2020 | 24.83 | 24.96 | 23.94 | 24.20 | 49,299 | -0.51(-2.06%) |
Nov 11, 2020 | 24.72 | 25.27 | 24.29 | 24.71 | 72,146 | +0.06(+0.24%) |
Nov 10, 2020 | 25.19 | 25.63 | 24.32 | 24.65 | 76,707 | -0.34(-1.36%) |
Nov 09, 2020 | 22.64 | 25.09 | 22.64 | 24.99 | 186,165 | +3.44(+15.96%) |
Nov 06, 2020 | 22.13 | 22.20 | 21.51 | 21.55 | 60,900 | -0.70(-3.15%) |
Nov 05, 2020 | 21.50 | 23.27 | 21.46 | 22.25 | 48,214 | +0.62(+2.87%) |
Nov 04, 2020 | 21.01 | 21.66 | 20.98 | 21.63 | 28,374 | +0.09(+0.42%) |
Nov 03, 2020 | 20.66 | 21.72 | 20.61 | 21.54 | 31,485 | +1.10(+5.38%) |