Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.63 | 23.89 | 22.83 | 23.02 | 82,100 | -0.71(-2.99%) |
Jan 28, 2021 | 24.06 | 24.06 | 23.55 | 23.73 | 31,495 | +0.03(+0.13%) |
Jan 27, 2021 | 24.08 | 24.08 | 23.25 | 23.70 | 81,059 | -0.81(-3.30%) |
Jan 26, 2021 | 24.62 | 24.80 | 24.31 | 24.51 | 39,081 | -0.02(-0.08%) |
Jan 25, 2021 | 24.69 | 25.24 | 24.11 | 24.53 | 75,168 | -0.26(-1.05%) |
Jan 22, 2021 | 24.62 | 24.97 | 24.52 | 24.79 | 55,300 | -0.03(-0.12%) |
Jan 21, 2021 | 25.13 | 25.13 | 24.52 | 24.82 | 57,399 | -0.19(-0.76%) |
Jan 20, 2021 | 24.51 | 25.06 | 24.51 | 25.01 | 42,598 | +0.49(+2.00%) |
Jan 19, 2021 | 24.37 | 25.50 | 24.03 | 24.52 | 78,772 | +0.44(+1.83%) |
Jan 15, 2021 | 23.50 | 24.31 | 23.50 | 24.08 | 177,300 | +0.33(+1.39%) |
Jan 14, 2021 | 24.02 | 24.25 | 23.66 | 23.75 | 112,320 | -0.09(-0.38%) |
Jan 13, 2021 | 24.39 | 24.39 | 23.68 | 23.84 | 72,914 | -0.50(-2.05%) |
Jan 12, 2021 | 24.44 | 24.78 | 24.05 | 24.34 | 76,038 | +0.14(+0.58%) |
Jan 11, 2021 | 23.84 | 24.24 | 23.74 | 24.20 | 64,415 | +0.09(+0.37%) |
Jan 08, 2021 | 24.10 | 24.48 | 23.69 | 24.11 | 170,000 | +0.08(+0.33%) |
Jan 07, 2021 | 24.48 | 24.61 | 23.99 | 24.03 | 52,453 | -0.21(-0.87%) |
Jan 06, 2021 | 23.91 | 24.88 | 23.91 | 24.24 | 78,952 | +0.66(+2.80%) |
Jan 05, 2021 | 23.65 | 23.88 | 23.26 | 23.58 | 123,877 | -0.07(-0.30%) |
Jan 04, 2021 | 24.60 | 24.95 | 23.50 | 23.65 | 88,505 | -0.55(-2.27%) |
Dec 31, 2020 | 24.20 | 24.20 | 24.20 | 78,786 | -0.37(-1.51%) | |
Dec 30, 2020 | 23.90 | 24.67 | 23.90 | 24.57 | 78,786 | +0.63(+2.63%) |
Dec 29, 2020 | 24.12 | 24.27 | 23.67 | 23.94 | 64,316 | -0.16(-0.66%) |
Dec 28, 2020 | 24.36 | 24.36 | 23.84 | 24.10 | 50,981 | -0.01(-0.04%) |
Dec 24, 2020 | 24.67 | 24.67 | 23.82 | 24.11 | 11,400 | +0.10(+0.42%) |
Dec 23, 2020 | 23.97 | 24.66 | 23.84 | 24.01 | 46,623 | +0.19(+0.80%) |
Dec 22, 2020 | 24.02 | 24.02 | 23.48 | 23.82 | 42,813 | +0.07(+0.29%) |
Dec 21, 2020 | 24.06 | 24.06 | 23.38 | 23.75 | 67,835 | -0.66(-2.70%) |
Dec 18, 2020 | 24.75 | 24.83 | 24.23 | 24.41 | 184,900 | -0.33(-1.33%) |
Dec 17, 2020 | 24.66 | 24.88 | 24.15 | 24.74 | 77,211 | +0.27(+1.10%) |
Dec 16, 2020 | 24.76 | 24.77 | 24.33 | 24.47 | 46,397 | -0.24(-0.97%) |
Dec 15, 2020 | 23.88 | 24.89 | 23.80 | 24.71 | 96,918 | +1.13(+4.79%) |
Dec 14, 2020 | 24.92 | 24.94 | 23.21 | 23.58 | 214,938 | -0.93(-3.79%) |
Dec 11, 2020 | 24.74 | 24.79 | 23.76 | 24.51 | 77,600 | -0.46(-1.84%) |
Dec 10, 2020 | 25.12 | 25.31 | 24.50 | 24.97 | 139,170 | -0.30(-1.19%) |
Dec 09, 2020 | 25.50 | 25.97 | 24.74 | 25.27 | 84,457 | +0.01(+0.04%) |
Dec 08, 2020 | 24.38 | 25.69 | 24.34 | 25.26 | 78,131 | +0.62(+2.52%) |
Dec 07, 2020 | 24.67 | 24.92 | 24.08 | 24.64 | 68,937 | -0.09(-0.36%) |
Dec 04, 2020 | 23.78 | 25.26 | 23.78 | 24.73 | 62,000 | +1.03(+4.35%) |
Dec 03, 2020 | 24.00 | 24.00 | 23.15 | 23.70 | 149,989 | -0.17(-0.71%) |
Dec 02, 2020 | 24.24 | 24.40 | 23.62 | 23.87 | 52,666 | -0.40(-1.65%) |
Dec 01, 2020 | 24.15 | 24.47 | 23.73 | 24.27 | 64,053 | +0.49(+2.06%) |
Nov 30, 2020 | 24.20 | 24.32 | 23.62 | 23.78 | 96,255 | -0.54(-2.22%) |
Nov 27, 2020 | 24.35 | 24.41 | 23.96 | 24.32 | 25,900 | +0.01(+0.04%) |
Nov 25, 2020 | 24.38 | 24.69 | 23.99 | 24.31 | 44,300 | -0.23(-0.94%) |
Nov 24, 2020 | 24.34 | 25.01 | 24.15 | 24.54 | 77,775 | +0.51(+2.12%) |
Nov 23, 2020 | 24.26 | 24.37 | 23.92 | 24.03 | 112,854 | -0.10(-0.41%) |
Nov 20, 2020 | 23.51 | 24.29 | 23.51 | 24.13 | 139,200 | +0.34(+1.43%) |
Nov 19, 2020 | 24.03 | 24.03 | 23.38 | 23.79 | 67,605 | -0.24(-1.00%) |
Nov 18, 2020 | 25.12 | 25.23 | 23.97 | 24.03 | 199,663 | -0.99(-3.96%) |
Nov 17, 2020 | 24.69 | 25.13 | 24.36 | 25.02 | 85,801 | +0.19(+0.77%) |
Nov 16, 2020 | 24.93 | 25.16 | 24.61 | 24.83 | 159,468 | +0.33(+1.35%) |
Nov 13, 2020 | 24.65 | 24.70 | 23.72 | 24.50 | 276,600 | +0.10(+0.41%) |
Nov 12, 2020 | 24.98 | 24.98 | 24.17 | 24.40 | 250,865 | -0.85(-3.37%) |
Nov 11, 2020 | 24.12 | 25.89 | 24.12 | 25.25 | 188,647 | +0.49(+1.98%) |
Nov 10, 2020 | 25.32 | 25.47 | 24.62 | 24.76 | 184,795 | -0.27(-1.08%) |
Nov 09, 2020 | 24.64 | 26.00 | 24.49 | 25.03 | 193,874 | +1.81(+7.80%) |
Nov 06, 2020 | 23.75 | 23.75 | 22.95 | 23.22 | 73,800 | -0.50(-2.11%) |
Nov 05, 2020 | 23.35 | 24.00 | 23.28 | 23.72 | 57,049 | +0.58(+2.51%) |
Nov 04, 2020 | 22.92 | 23.40 | 22.54 | 23.14 | 73,911 | +0.12(+0.52%) |
Nov 03, 2020 | 22.25 | 23.19 | 22.13 | 23.02 | 188,051 | +1.10(+5.02%) |