Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.02 | 22.18 | 21.26 | 22.01 | 11,980 | -0.07(-0.30%) |
Jan 28, 2021 | 22.14 | 22.52 | 22.07 | 22.07 | 8,085 | +0.08(+0.38%) |
Jan 27, 2021 | 22.47 | 22.65 | 21.56 | 21.99 | 20,457 | -0.48(-2.12%) |
Jan 26, 2021 | 23.10 | 23.43 | 22.47 | 22.47 | 9,831 | -0.53(-2.32%) |
Jan 25, 2021 | 23.49 | 23.49 | 22.68 | 23.00 | 16,040 | -0.84(-3.53%) |
Jan 22, 2021 | 22.50 | 23.84 | 22.47 | 23.84 | 19,574 | +0.89(+3.87%) |
Jan 21, 2021 | 23.36 | 23.98 | 22.93 | 22.95 | 23,612 | -0.44(-1.88%) |
Jan 20, 2021 | 23.38 | 23.93 | 23.16 | 23.39 | 13,238 | +0.10(+0.44%) |
Jan 19, 2021 | 23.45 | 23.97 | 23.29 | 23.29 | 11,905 | -0.13(-0.56%) |
Jan 15, 2021 | 23.70 | 23.95 | 23.37 | 23.42 | 7,808 | -0.54(-2.26%) |
Jan 14, 2021 | 23.94 | 24.41 | 23.34 | 23.96 | 12,313 | +0.62(+2.64%) |
Jan 13, 2021 | 22.47 | 24.61 | 22.47 | 23.34 | 22,508 | +0.90(+4.00%) |
Jan 12, 2021 | 21.98 | 22.66 | 21.82 | 22.45 | 13,913 | +0.37(+1.69%) |
Jan 11, 2021 | 22.08 | 22.32 | 21.62 | 22.07 | 10,521 | -0.24(-1.09%) |
Jan 08, 2021 | 22.54 | 22.78 | 21.60 | 22.32 | 23,318 | -0.12(-0.54%) |
Jan 07, 2021 | 22.61 | 22.98 | 22.09 | 22.44 | 18,905 | -0.14(-0.62%) |
Jan 06, 2021 | 22.41 | 23.08 | 21.74 | 22.58 | 15,808 | +0.76(+3.47%) |
Jan 05, 2021 | 21.32 | 22.16 | 21.32 | 21.82 | 13,365 | +0.40(+1.88%) |
Jan 04, 2021 | 22.53 | 22.53 | 20.78 | 21.42 | 13,686 | -1.11(-4.94%) |
Dec 31, 2020 | 22.53 | 22.53 | 22.53 | 4,881 | -0.84(-3.60%) | |
Dec 30, 2020 | 23.00 | 23.37 | 23.00 | 23.37 | 4,881 | +0.25(+1.09%) |
Dec 29, 2020 | 23.18 | 23.18 | 22.53 | 23.12 | 8,992 | +0.17(+0.73%) |
Dec 28, 2020 | 22.96 | 23.36 | 22.95 | 22.95 | 6,154 | +0.00(+0.00%) |
Dec 24, 2020 | 22.95 | 23.10 | 22.95 | 22.95 | 1,390 | -0.22(-0.97%) |
Dec 23, 2020 | 22.99 | 23.21 | 22.88 | 23.18 | 4,991 | +0.41(+1.81%) |
Dec 22, 2020 | 22.80 | 23.13 | 22.58 | 22.76 | 7,813 | -0.49(-2.09%) |
Dec 21, 2020 | 23.37 | 23.78 | 23.09 | 23.25 | 12,473 | -0.27(-1.15%) |
Dec 18, 2020 | 24.03 | 24.21 | 23.37 | 23.52 | 45,995 | -0.29(-1.22%) |
Dec 17, 2020 | 23.48 | 23.84 | 23.41 | 23.81 | 7,806 | +0.37(+1.60%) |
Dec 16, 2020 | 23.51 | 24.04 | 23.31 | 23.44 | 13,644 | -0.11(-0.48%) |
Dec 15, 2020 | 23.17 | 24.22 | 23.17 | 23.55 | 15,357 | +0.66(+2.90%) |
Dec 14, 2020 | 22.43 | 23.37 | 22.43 | 22.89 | 12,967 | +0.50(+2.21%) |
Dec 11, 2020 | 21.57 | 22.42 | 21.57 | 22.39 | 7,808 | +0.79(+3.63%) |
Dec 10, 2020 | 21.19 | 21.84 | 21.19 | 21.61 | 8,271 | +0.07(+0.30%) |
Dec 09, 2020 | 21.71 | 22.20 | 21.32 | 21.54 | 21,379 | -0.24(-1.12%) |
Dec 08, 2020 | 21.80 | 21.89 | 20.86 | 21.78 | 14,046 | +0.25(+1.17%) |
Dec 07, 2020 | 20.99 | 22.71 | 20.44 | 21.53 | 26,661 | +0.66(+3.18%) |
Dec 04, 2020 | 20.27 | 21.27 | 20.27 | 20.87 | 15,937 | +0.87(+4.35%) |
Dec 03, 2020 | 19.99 | 20.22 | 19.81 | 20.00 | 16,364 | +0.13(+0.66%) |
Dec 02, 2020 | 19.74 | 20.63 | 19.74 | 19.87 | 13,939 | -0.01(-0.05%) |
Dec 01, 2020 | 21.04 | 21.04 | 19.88 | 19.88 | 19,835 | -0.79(-3.80%) |
Nov 30, 2020 | 20.94 | 21.38 | 20.66 | 20.66 | 14,668 | -0.37(-1.78%) |
Nov 27, 2020 | 20.93 | 21.09 | 20.81 | 21.03 | 4,813 | +0.03(+0.13%) |
Nov 25, 2020 | 21.03 | 21.13 | 20.89 | 21.01 | 8,878 | -0.07(-0.35%) |
Nov 24, 2020 | 21.15 | 21.39 | 20.34 | 21.08 | 20,404 | +0.25(+1.21%) |
Nov 23, 2020 | 20.65 | 21.20 | 20.19 | 20.83 | 12,349 | +0.69(+3.44%) |
Nov 20, 2020 | 20.78 | 20.89 | 20.14 | 20.14 | 14,119 | -1.07(-5.03%) |
Nov 19, 2020 | 21.04 | 21.20 | 20.34 | 21.20 | 11,199 | +0.40(+1.93%) |
Nov 18, 2020 | 21.19 | 21.23 | 20.80 | 20.80 | 6,696 | +0.00(+0.00%) |
Nov 17, 2020 | 21.11 | 21.61 | 20.80 | 20.80 | 12,890 | -0.31(-1.46%) |
Nov 16, 2020 | 20.62 | 21.35 | 20.51 | 21.11 | 10,504 | +0.87(+4.32%) |
Nov 13, 2020 | 19.87 | 20.23 | 19.87 | 20.23 | 3,009 | +0.69(+3.52%) |
Nov 12, 2020 | 20.57 | 20.57 | 19.54 | 19.55 | 11,962 | -1.12(-5.40%) |
Nov 11, 2020 | 21.50 | 21.50 | 20.56 | 20.66 | 8,512 | -1.29(-5.89%) |
Nov 10, 2020 | 21.46 | 22.51 | 21.26 | 21.96 | 10,562 | +0.94(+4.47%) |
Nov 09, 2020 | 21.40 | 22.89 | 20.71 | 21.02 | 23,921 | +0.91(+4.54%) |
Nov 06, 2020 | 20.47 | 20.93 | 20.03 | 20.10 | 9,243 | -0.35(-1.73%) |
Nov 05, 2020 | 20.64 | 21.22 | 20.20 | 20.46 | 6,953 | +0.15(+0.73%) |
Nov 04, 2020 | 20.47 | 20.69 | 20.08 | 20.31 | 3,573 | -0.60(-2.89%) |
Nov 03, 2020 | 19.94 | 20.93 | 19.86 | 20.91 | 7,593 | +1.14(+5.79%) |