Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.18 | 22.39 | 21.56 | 21.81 | 16,370,786 | -0.47(-2.13%) |
Jan 28, 2021 | 22.38 | 22.71 | 22.26 | 22.28 | 10,372,479 | +0.02(+0.08%) |
Jan 27, 2021 | 21.73 | 22.61 | 21.65 | 22.26 | 14,452,219 | +0.21(+0.93%) |
Jan 26, 2021 | 22.57 | 22.72 | 21.85 | 22.06 | 12,887,166 | -0.36(-1.60%) |
Jan 25, 2021 | 22.60 | 22.64 | 21.87 | 22.42 | 11,109,422 | -0.22(-0.99%) |
Jan 22, 2021 | 22.50 | 22.71 | 22.37 | 22.64 | 7,460,941 | -0.08(-0.35%) |
Jan 21, 2021 | 22.77 | 22.79 | 22.38 | 22.72 | 7,991,671 | +0.14(+0.63%) |
Jan 20, 2021 | 22.60 | 22.68 | 22.45 | 22.58 | 6,998,712 | +0.05(+0.24%) |
Jan 19, 2021 | 22.68 | 22.74 | 22.39 | 22.52 | 7,583,500 | -0.03(-0.12%) |
Jan 15, 2021 | 22.81 | 22.91 | 22.39 | 22.55 | 9,336,334 | -0.40(-1.76%) |
Jan 14, 2021 | 22.92 | 23.23 | 22.90 | 22.95 | 9,252,808 | -0.08(-0.35%) |
Jan 13, 2021 | 23.28 | 23.33 | 23.03 | 23.03 | 7,362,939 | -0.18(-0.77%) |
Jan 12, 2021 | 23.14 | 23.43 | 23.07 | 23.21 | 8,126,548 | +0.12(+0.50%) |
Jan 11, 2021 | 22.85 | 23.22 | 22.70 | 23.10 | 9,941,728 | +0.22(+0.98%) |
Jan 08, 2021 | 23.02 | 23.24 | 22.75 | 22.87 | 8,387,029 | -0.20(-0.85%) |
Jan 07, 2021 | 22.64 | 23.11 | 22.45 | 23.07 | 10,367,397 | +0.71(+3.17%) |
Jan 06, 2021 | 22.06 | 22.74 | 22.06 | 22.36 | 9,456,000 | +0.45(+2.04%) |
Jan 05, 2021 | 21.57 | 22.15 | 21.57 | 21.91 | 8,769,248 | +0.31(+1.45%) |
Jan 04, 2021 | 22.13 | 22.34 | 21.37 | 21.60 | 8,975,122 | -0.43(-1.95%) |
Dec 31, 2020 | 22.03 | 22.03 | 22.03 | 8,434,090 | +0.24(+1.11%) | |
Dec 30, 2020 | 21.68 | 22.11 | 21.68 | 21.79 | 8,434,090 | +0.24(+1.12%) |
Dec 29, 2020 | 21.74 | 21.89 | 21.48 | 21.55 | 6,507,837 | -0.20(-0.91%) |
Dec 28, 2020 | 21.78 | 22.07 | 21.73 | 21.74 | 6,242,649 | +0.01(+0.04%) |
Dec 24, 2020 | 21.80 | 21.91 | 21.64 | 21.73 | 2,578,023 | +0.04(+0.21%) |
Dec 23, 2020 | 21.65 | 21.91 | 21.64 | 21.69 | 5,065,774 | +0.04(+0.21%) |
Dec 22, 2020 | 21.58 | 21.82 | 21.56 | 21.65 | 7,980,885 | +0.14(+0.67%) |
Dec 21, 2020 | 21.53 | 21.68 | 21.25 | 21.50 | 11,595,489 | -0.41(-1.88%) |
Dec 18, 2020 | 21.59 | 21.98 | 21.56 | 21.91 | 20,033,060 | +0.21(+0.99%) |
Dec 17, 2020 | 21.66 | 21.76 | 21.47 | 21.70 | 12,181,718 | +0.22(+1.00%) |
Dec 16, 2020 | 21.56 | 21.77 | 21.36 | 21.48 | 12,449,874 | +0.24(+1.14%) |
Dec 15, 2020 | 21.05 | 21.30 | 21.01 | 21.24 | 7,783,760 | +0.45(+2.15%) |
Dec 14, 2020 | 20.71 | 21.07 | 20.71 | 20.79 | 7,268,795 | +0.09(+0.43%) |
Dec 11, 2020 | 20.62 | 20.92 | 20.52 | 20.70 | 8,615,510 | -0.05(-0.26%) |
Dec 10, 2020 | 20.51 | 21.00 | 20.47 | 20.76 | 11,613,746 | -0.02(-0.09%) |
Dec 09, 2020 | 20.74 | 21.31 | 20.73 | 20.78 | 11,764,151 | -0.30(-1.40%) |
Dec 08, 2020 | 20.90 | 21.29 | 20.87 | 21.07 | 8,860,628 | +0.03(+0.14%) |
Dec 07, 2020 | 20.94 | 21.23 | 20.76 | 21.04 | 9,431,032 | -0.09(-0.42%) |
Dec 04, 2020 | 20.80 | 21.22 | 20.66 | 21.13 | 9,814,010 | +0.48(+2.32%) |
Dec 03, 2020 | 20.26 | 20.82 | 20.22 | 20.65 | 9,823,449 | +0.37(+1.84%) |
Dec 02, 2020 | 19.86 | 20.42 | 19.77 | 20.28 | 9,802,078 | +0.39(+1.97%) |
Dec 01, 2020 | 19.80 | 20.07 | 19.62 | 19.89 | 13,014,604 | +0.40(+2.05%) |
Nov 30, 2020 | 19.63 | 19.80 | 19.37 | 19.49 | 16,645,783 | -0.30(-1.53%) |
Nov 27, 2020 | 19.59 | 19.89 | 19.57 | 19.79 | 7,529,033 | +0.02(+0.09%) |
Nov 25, 2020 | 20.33 | 20.75 | 19.42 | 19.77 | 21,114,650 | +0.44(+2.30%) |
Nov 24, 2020 | 18.94 | 19.50 | 18.89 | 19.33 | 19,658,676 | +0.50(+2.64%) |
Nov 23, 2020 | 18.39 | 18.90 | 18.29 | 18.83 | 10,011,018 | +0.66(+3.62%) |
Nov 20, 2020 | 18.23 | 18.38 | 18.06 | 18.17 | 8,165,662 | -0.04(-0.24%) |
Nov 19, 2020 | 18.09 | 18.29 | 17.89 | 18.22 | 6,450,205 | +0.04(+0.24%) |
Nov 18, 2020 | 18.31 | 18.62 | 18.16 | 18.17 | 10,252,584 | -0.04(-0.24%) |
Nov 17, 2020 | 17.80 | 18.57 | 17.64 | 18.22 | 13,865,855 | +0.18(+0.99%) |
Nov 16, 2020 | 17.67 | 18.12 | 17.54 | 18.04 | 12,536,916 | +0.61(+3.52%) |
Nov 13, 2020 | 16.94 | 17.47 | 16.91 | 17.43 | 7,345,709 | +0.60(+3.59%) |
Nov 12, 2020 | 17.07 | 17.20 | 16.61 | 16.82 | 9,990,533 | -0.42(-2.42%) |
Nov 11, 2020 | 17.70 | 17.73 | 17.06 | 17.24 | 10,957,186 | -0.42(-2.37%) |
Nov 10, 2020 | 17.57 | 17.84 | 17.47 | 17.66 | 12,634,902 | +0.12(+0.71%) |
Nov 09, 2020 | 17.86 | 18.30 | 17.45 | 17.53 | 15,695,487 | +0.43(+2.49%) |
Nov 06, 2020 | 16.97 | 17.19 | 16.86 | 17.11 | 7,332,654 | +0.11(+0.63%) |
Nov 05, 2020 | 16.53 | 17.05 | 16.52 | 17.00 | 10,045,389 | +0.76(+4.65%) |
Nov 04, 2020 | 16.56 | 16.59 | 16.22 | 16.24 | 9,579,960 | -0.30(-1.83%) |
Nov 03, 2020 | 16.60 | 16.70 | 16.49 | 16.55 | 7,131,984 | +0.19(+1.14%) |