Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.52 | 26.10 | 24.67 | 25.25 | 620,000 | -0.54(-2.09%) |
Jan 28, 2021 | 24.23 | 26.18 | 24.00 | 25.79 | 326,998 | +1.68(+6.97%) |
Jan 27, 2021 | 24.89 | 25.98 | 23.85 | 24.11 | 683,538 | -2.23(-8.47%) |
Jan 26, 2021 | 27.54 | 27.72 | 25.65 | 26.34 | 428,417 | -0.83(-3.05%) |
Jan 25, 2021 | 27.61 | 28.44 | 25.86 | 27.17 | 879,805 | -0.50(-1.81%) |
Jan 22, 2021 | 26.51 | 27.71 | 26.34 | 27.67 | 342,100 | +0.79(+2.94%) |
Jan 21, 2021 | 27.15 | 27.76 | 26.35 | 26.88 | 302,358 | -0.17(-0.63%) |
Jan 20, 2021 | 27.47 | 27.74 | 26.86 | 27.05 | 299,680 | -0.41(-1.49%) |
Jan 19, 2021 | 27.87 | 29.49 | 26.96 | 27.46 | 284,251 | -0.26(-0.94%) |
Jan 15, 2021 | 28.96 | 29.59 | 27.68 | 27.72 | 267,800 | -1.40(-4.81%) |
Jan 14, 2021 | 28.13 | 29.33 | 27.79 | 29.12 | 306,950 | +0.94(+3.34%) |
Jan 13, 2021 | 28.00 | 28.87 | 27.09 | 28.18 | 287,045 | +0.43(+1.57%) |
Jan 12, 2021 | 27.38 | 28.94 | 27.38 | 27.75 | 476,634 | +0.30(+1.07%) |
Jan 11, 2021 | 26.82 | 27.65 | 26.36 | 27.45 | 309,803 | +0.46(+1.70%) |
Jan 08, 2021 | 27.68 | 28.26 | 26.48 | 26.99 | 365,400 | -0.67(-2.42%) |
Jan 07, 2021 | 26.72 | 27.80 | 26.72 | 27.66 | 571,528 | +0.92(+3.44%) |
Jan 06, 2021 | 27.01 | 27.11 | 26.25 | 26.74 | 347,006 | -0.20(-0.74%) |
Jan 05, 2021 | 26.65 | 27.37 | 26.55 | 26.94 | 505,483 | -0.06(-0.22%) |
Jan 04, 2021 | 27.32 | 27.58 | 26.60 | 27.00 | 246,634 | -0.25(-0.94%) |
Dec 31, 2020 | 27.25 | 27.25 | 27.25 | 340,338 | -0.32(-1.14%) | |
Dec 30, 2020 | 27.19 | 27.66 | 26.74 | 27.57 | 340,338 | +0.53(+1.96%) |
Dec 29, 2020 | 27.63 | 28.06 | 26.63 | 27.04 | 220,767 | -0.41(-1.49%) |
Dec 28, 2020 | 27.66 | 27.92 | 27.16 | 27.45 | 355,389 | -0.17(-0.62%) |
Dec 24, 2020 | 27.86 | 28.12 | 27.42 | 27.62 | 132,100 | -0.25(-0.90%) |
Dec 23, 2020 | 27.88 | 28.16 | 27.09 | 27.87 | 471,387 | +0.19(+0.69%) |
Dec 22, 2020 | 27.33 | 27.90 | 26.40 | 27.68 | 467,305 | +0.47(+1.73%) |
Dec 21, 2020 | 26.98 | 28.19 | 26.71 | 27.21 | 371,841 | -0.30(-1.09%) |
Dec 18, 2020 | 26.99 | 27.78 | 26.39 | 27.51 | 1,403,400 | +1.22(+4.64%) |
Dec 17, 2020 | 25.27 | 26.36 | 25.27 | 26.29 | 661,818 | +0.80(+3.14%) |
Dec 16, 2020 | 25.97 | 26.15 | 25.27 | 25.49 | 367,141 | -0.57(-2.19%) |
Dec 15, 2020 | 26.45 | 26.58 | 25.53 | 26.06 | 355,171 | -0.11(-0.42%) |
Dec 14, 2020 | 26.16 | 27.32 | 25.89 | 26.17 | 373,281 | +0.06(+0.23%) |
Dec 11, 2020 | 25.81 | 27.07 | 25.39 | 26.11 | 323,900 | +0.08(+0.31%) |
Dec 10, 2020 | 25.22 | 26.37 | 24.31 | 26.03 | 333,669 | +0.98(+3.91%) |
Dec 09, 2020 | 26.28 | 26.95 | 24.65 | 25.05 | 315,848 | -1.21(-4.61%) |
Dec 08, 2020 | 25.73 | 26.46 | 25.58 | 26.26 | 342,756 | +0.44(+1.70%) |
Dec 07, 2020 | 25.02 | 26.04 | 25.02 | 25.82 | 429,367 | +0.73(+2.91%) |
Dec 04, 2020 | 24.88 | 25.45 | 24.49 | 25.09 | 243,000 | +0.32(+1.29%) |
Dec 03, 2020 | 23.37 | 25.01 | 23.20 | 24.77 | 586,718 | +1.39(+5.95%) |
Dec 02, 2020 | 23.21 | 24.06 | 23.18 | 23.38 | 436,313 | +0.18(+0.78%) |
Dec 01, 2020 | 23.00 | 23.46 | 22.47 | 23.20 | 944,764 | +0.27(+1.18%) |
Nov 30, 2020 | 23.75 | 24.88 | 22.80 | 22.93 | 353,501 | -0.84(-3.53%) |
Nov 27, 2020 | 22.88 | 23.77 | 22.56 | 23.77 | 188,700 | +0.96(+4.21%) |
Nov 25, 2020 | 22.72 | 23.18 | 22.44 | 22.81 | 355,000 | -0.54(-2.31%) |
Nov 24, 2020 | 23.86 | 25.02 | 23.12 | 23.35 | 299,628 | -0.30(-1.27%) |
Nov 23, 2020 | 24.84 | 24.90 | 23.37 | 23.65 | 634,496 | -1.22(-4.91%) |
Nov 20, 2020 | 25.15 | 25.15 | 24.15 | 24.87 | 362,700 | +0.21(+0.85%) |