Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.68 | 22.90 | 21.49 | 21.49 | 36,387 | -1.67(-7.21%) |
Jan 28, 2021 | 23.41 | 23.41 | 22.66 | 23.16 | 25,074 | +0.42(+1.85%) |
Jan 27, 2021 | 23.80 | 24.36 | 21.95 | 22.74 | 46,143 | -1.83(-7.45%) |
Jan 26, 2021 | 24.92 | 25.10 | 24.52 | 24.57 | 22,004 | -0.36(-1.43%) |
Jan 25, 2021 | 25.42 | 25.46 | 24.40 | 24.93 | 22,143 | -0.51(-2.00%) |
Jan 22, 2021 | 24.40 | 25.45 | 24.36 | 25.44 | 52,957 | +0.71(+2.85%) |
Jan 21, 2021 | 24.93 | 24.97 | 24.21 | 24.73 | 25,332 | -0.13(-0.54%) |
Jan 20, 2021 | 25.54 | 25.87 | 24.43 | 24.87 | 27,403 | -0.74(-2.89%) |
Jan 19, 2021 | 26.26 | 26.26 | 25.47 | 25.61 | 24,411 | -0.30(-1.17%) |
Jan 15, 2021 | 26.17 | 26.81 | 25.88 | 25.91 | 13,995 | -0.73(-2.75%) |
Jan 14, 2021 | 26.40 | 26.78 | 26.32 | 26.64 | 18,571 | +0.40(+1.53%) |
Jan 13, 2021 | 27.24 | 27.24 | 25.87 | 26.24 | 18,627 | -1.03(-3.77%) |
Jan 12, 2021 | 26.55 | 27.51 | 26.55 | 27.27 | 36,533 | +0.71(+2.69%) |
Jan 11, 2021 | 26.12 | 26.55 | 26.12 | 26.55 | 15,408 | +0.24(+0.92%) |
Jan 08, 2021 | 25.96 | 26.31 | 25.69 | 26.31 | 27,878 | +0.23(+0.89%) |
Jan 07, 2021 | 25.62 | 26.18 | 25.62 | 26.08 | 30,312 | +0.49(+1.92%) |
Jan 06, 2021 | 24.76 | 26.10 | 24.76 | 25.59 | 54,242 | +1.35(+5.56%) |
Jan 05, 2021 | 23.61 | 24.54 | 23.53 | 24.24 | 28,317 | +0.54(+2.26%) |
Jan 04, 2021 | 24.49 | 24.53 | 23.33 | 23.70 | 37,122 | -0.74(-3.03%) |
Dec 31, 2020 | 24.45 | 24.45 | 24.45 | 30,932 | -0.51(-2.04%) | |
Dec 30, 2020 | 24.46 | 24.99 | 24.46 | 24.95 | 30,932 | +0.49(+2.01%) |
Dec 29, 2020 | 24.66 | 24.78 | 24.32 | 24.46 | 19,049 | -0.12(-0.47%) |
Dec 28, 2020 | 24.64 | 24.74 | 24.34 | 24.58 | 27,825 | +0.38(+1.55%) |
Dec 24, 2020 | 24.72 | 24.73 | 24.15 | 24.20 | 7,277 | -0.50(-2.02%) |
Dec 23, 2020 | 24.70 | 25.19 | 24.38 | 24.70 | 38,483 | +0.00(+0.00%) |
Dec 22, 2020 | 25.06 | 25.41 | 24.64 | 24.70 | 19,779 | -0.56(-2.23%) |
Dec 21, 2020 | 25.52 | 25.62 | 25.02 | 25.27 | 35,507 | -0.41(-1.60%) |
Dec 18, 2020 | 24.79 | 25.85 | 24.64 | 25.68 | 209,368 | +0.95(+3.83%) |
Dec 17, 2020 | 23.62 | 24.73 | 23.36 | 24.73 | 50,407 | +1.06(+4.49%) |
Dec 16, 2020 | 23.76 | 23.94 | 23.60 | 23.67 | 37,177 | +0.13(+0.57%) |
Dec 15, 2020 | 22.95 | 23.71 | 22.95 | 23.54 | 64,560 | +0.66(+2.87%) |
Dec 14, 2020 | 23.05 | 23.33 | 22.67 | 22.88 | 56,011 | -0.06(-0.27%) |
Dec 11, 2020 | 22.75 | 23.04 | 22.74 | 22.94 | 13,961 | +0.07(+0.31%) |
Dec 10, 2020 | 22.67 | 22.87 | 22.28 | 22.87 | 21,798 | +0.28(+1.26%) |
Dec 09, 2020 | 22.55 | 22.86 | 22.04 | 22.59 | 49,686 | +0.07(+0.32%) |
Dec 08, 2020 | 22.19 | 22.51 | 22.03 | 22.51 | 30,949 | +0.16(+0.72%) |
Dec 07, 2020 | 21.79 | 22.58 | 21.79 | 22.35 | 39,416 | +0.17(+0.76%) |
Dec 04, 2020 | 22.20 | 22.20 | 21.78 | 22.19 | 19,929 | +0.14(+0.64%) |
Dec 03, 2020 | 22.28 | 22.28 | 21.92 | 22.04 | 8,493 | -0.17(-0.76%) |
Dec 02, 2020 | 21.88 | 22.21 | 21.31 | 22.21 | 17,997 | +0.33(+1.50%) |
Dec 01, 2020 | 21.58 | 22.15 | 21.58 | 21.88 | 20,779 | +0.54(+2.54%) |
Nov 30, 2020 | 22.07 | 22.07 | 21.32 | 21.34 | 17,794 | -0.92(-4.15%) |
Nov 27, 2020 | 22.11 | 22.29 | 21.76 | 22.27 | 8,219 | +0.00(+0.00%) |
Nov 25, 2020 | 22.34 | 22.34 | 22.02 | 22.27 | 16,101 | -0.06(-0.28%) |
Nov 24, 2020 | 21.31 | 22.37 | 21.31 | 22.33 | 47,291 | +1.22(+5.76%) |
Nov 23, 2020 | 21.67 | 21.82 | 21.00 | 21.11 | 21,569 | -0.92(-4.19%) |
Nov 20, 2020 | 21.65 | 22.19 | 21.56 | 22.03 | 25,108 | +0.11(+0.49%) |
Nov 19, 2020 | 21.73 | 22.07 | 21.31 | 21.93 | 10,179 | +0.11(+0.49%) |
Nov 18, 2020 | 22.07 | 22.33 | 21.82 | 21.82 | 20,735 | -0.23(-1.05%) |
Nov 17, 2020 | 22.34 | 22.34 | 21.40 | 22.05 | 26,313 | -0.28(-1.27%) |
Nov 16, 2020 | 22.11 | 22.51 | 22.10 | 22.34 | 41,752 | +0.75(+3.46%) |
Nov 13, 2020 | 21.52 | 21.84 | 21.47 | 21.59 | 18,240 | +0.39(+1.84%) |
Nov 12, 2020 | 21.40 | 21.54 | 20.80 | 21.20 | 25,514 | -0.47(-2.17%) |
Nov 11, 2020 | 21.58 | 21.67 | 21.23 | 21.67 | 24,614 | +0.12(+0.54%) |
Nov 10, 2020 | 20.82 | 21.58 | 20.70 | 21.55 | 86,373 | +1.07(+5.20%) |
Nov 09, 2020 | 20.56 | 21.22 | 19.30 | 20.49 | 75,352 | +1.12(+5.78%) |
Nov 06, 2020 | 19.94 | 20.10 | 19.37 | 19.37 | 23,307 | -0.98(-4.80%) |
Nov 05, 2020 | 19.89 | 20.43 | 19.89 | 20.35 | 30,437 | +0.14(+0.70%) |
Nov 04, 2020 | 19.76 | 20.21 | 19.58 | 20.21 | 11,030 | +0.01(+0.04%) |
Nov 03, 2020 | 19.85 | 20.21 | 19.65 | 20.20 | 32,443 | +0.67(+3.41%) |