Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.99 | 23.99 | 23.57 | 23.65 | 4,710,100 | -0.50(-2.07%) |
Jan 28, 2021 | 24.13 | 24.27 | 24.07 | 24.15 | 4,183,066 | +0.01(+0.04%) |
Jan 27, 2021 | 24.22 | 24.37 | 24.07 | 24.14 | 5,314,988 | -0.69(-2.78%) |
Jan 26, 2021 | 24.85 | 24.86 | 24.69 | 24.83 | 2,328,398 | +0.04(+0.16%) |
Jan 25, 2021 | 24.71 | 24.84 | 24.44 | 24.79 | 5,505,946 | +0.12(+0.49%) |
Jan 22, 2021 | 24.75 | 24.90 | 24.64 | 24.67 | 5,209,900 | -0.64(-2.53%) |
Jan 21, 2021 | 25.46 | 25.50 | 25.22 | 25.31 | 3,542,476 | -0.55(-2.13%) |
Jan 20, 2021 | 25.88 | 25.94 | 25.76 | 25.86 | 3,728,913 | +0.24(+0.94%) |
Jan 19, 2021 | 25.74 | 25.74 | 25.52 | 25.62 | 5,406,009 | -0.08(-0.31%) |
Jan 15, 2021 | 25.97 | 26.00 | 25.64 | 25.70 | 5,956,500 | -0.56(-2.13%) |
Jan 14, 2021 | 26.07 | 26.29 | 26.07 | 26.26 | 4,200,627 | +0.51(+1.98%) |
Jan 13, 2021 | 25.74 | 25.91 | 25.66 | 25.75 | 2,736,022 | -0.22(-0.85%) |
Jan 12, 2021 | 25.57 | 25.98 | 25.50 | 25.97 | 4,965,640 | +0.40(+1.56%) |
Jan 11, 2021 | 25.37 | 25.69 | 25.36 | 25.57 | 3,652,651 | -0.22(-0.85%) |
Jan 08, 2021 | 25.76 | 25.86 | 25.45 | 25.79 | 5,436,200 | +0.40(+1.58%) |
Jan 07, 2021 | 25.38 | 25.44 | 25.16 | 25.39 | 3,988,510 | +0.36(+1.44%) |
Jan 06, 2021 | 24.98 | 25.21 | 24.87 | 25.03 | 4,922,168 | -0.02(-0.08%) |
Jan 05, 2021 | 24.61 | 25.11 | 24.60 | 25.05 | 4,248,584 | +0.56(+2.29%) |
Jan 04, 2021 | 24.91 | 25.02 | 24.49 | 24.49 | 6,530,191 | +0.34(+1.41%) |
Dec 31, 2020 | 24.15 | 24.15 | 24.15 | 3,082,051 | -0.01(-0.04%) | |
Dec 30, 2020 | 24.09 | 24.23 | 24.07 | 24.16 | 3,082,051 | +0.06(+0.25%) |
Dec 29, 2020 | 24.34 | 24.35 | 24.09 | 24.10 | 4,473,804 | -0.08(-0.33%) |
Dec 28, 2020 | 24.24 | 24.28 | 24.12 | 24.18 | 3,068,238 | +0.20(+0.83%) |
Dec 24, 2020 | 23.93 | 24.00 | 23.84 | 23.98 | 1,304,000 | +0.37(+1.57%) |
Dec 23, 2020 | 23.60 | 23.83 | 23.60 | 23.61 | 5,883,183 | +0.27(+1.16%) |
Dec 22, 2020 | 23.57 | 23.57 | 23.29 | 23.34 | 4,805,230 | -0.08(-0.34%) |
Dec 21, 2020 | 23.17 | 23.55 | 23.09 | 23.42 | 6,859,648 | -1.64(-6.54%) |
Dec 18, 2020 | 24.98 | 25.14 | 24.98 | 25.06 | 5,086,200 | -0.28(-1.10%) |
Dec 17, 2020 | 25.32 | 25.39 | 25.25 | 25.34 | 5,488,208 | +0.36(+1.44%) |
Dec 16, 2020 | 24.91 | 25.04 | 24.77 | 24.98 | 5,292,029 | -0.11(-0.44%) |
Dec 15, 2020 | 24.85 | 25.09 | 24.77 | 25.09 | 5,756,104 | +0.43(+1.74%) |
Dec 14, 2020 | 25.36 | 25.36 | 24.64 | 24.66 | 7,255,018 | -0.44(-1.75%) |
Dec 11, 2020 | 25.17 | 25.19 | 25.04 | 25.10 | 5,298,000 | -0.02(-0.08%) |
Dec 10, 2020 | 24.66 | 25.15 | 24.66 | 25.12 | 6,170,592 | +0.80(+3.29%) |
Dec 09, 2020 | 24.56 | 24.62 | 24.21 | 24.32 | 5,470,428 | -0.03(-0.12%) |
Dec 08, 2020 | 24.30 | 24.41 | 24.25 | 24.35 | 3,359,580 | +0.05(+0.21%) |
Dec 07, 2020 | 24.27 | 24.46 | 24.21 | 24.30 | 4,132,849 | +0.12(+0.50%) |
Dec 04, 2020 | 24.05 | 24.24 | 24.00 | 24.18 | 7,179,700 | +0.40(+1.68%) |
Dec 03, 2020 | 23.70 | 23.91 | 23.61 | 23.78 | 4,755,652 | -0.03(-0.13%) |
Dec 02, 2020 | 23.57 | 23.86 | 23.54 | 23.81 | 7,004,065 | +0.39(+1.67%) |
Dec 01, 2020 | 23.38 | 23.53 | 23.30 | 23.42 | 7,889,603 | +0.62(+2.72%) |
Nov 30, 2020 | 22.99 | 23.00 | 22.71 | 22.80 | 5,774,588 | -0.54(-2.31%) |
Nov 27, 2020 | 23.31 | 23.43 | 23.30 | 23.34 | 2,715,500 | -0.21(-0.89%) |
Nov 25, 2020 | 23.36 | 23.55 | 23.21 | 23.55 | 4,731,100 | +0.18(+0.77%) |
Nov 24, 2020 | 23.03 | 23.38 | 23.02 | 23.37 | 5,464,690 | +0.49(+2.14%) |
Nov 23, 2020 | 23.00 | 23.03 | 22.66 | 22.88 | 4,197,934 | +0.09(+0.39%) |
Nov 20, 2020 | 22.80 | 22.84 | 22.77 | 22.79 | 2,316,000 | -0.05(-0.22%) |
Nov 19, 2020 | 22.76 | 22.86 | 22.69 | 22.84 | 4,166,828 | -0.13(-0.57%) |
Nov 18, 2020 | 23.09 | 23.23 | 22.95 | 22.97 | 5,521,350 | +0.18(+0.79%) |
Nov 17, 2020 | 22.63 | 22.92 | 22.59 | 22.79 | 4,378,811 | -0.31(-1.34%) |
Nov 16, 2020 | 22.88 | 23.10 | 22.82 | 23.10 | 8,154,995 | +0.66(+2.94%) |
Nov 13, 2020 | 22.11 | 22.48 | 22.10 | 22.44 | 7,296,600 | +0.34(+1.54%) |
Nov 12, 2020 | 22.26 | 22.40 | 22.06 | 22.10 | 4,551,215 | -0.16(-0.72%) |
Nov 11, 2020 | 22.44 | 22.44 | 22.19 | 22.26 | 5,523,855 | -0.11(-0.49%) |
Nov 10, 2020 | 22.28 | 22.48 | 22.28 | 22.37 | 5,852,083 | +0.21(+0.95%) |
Nov 09, 2020 | 22.39 | 22.50 | 22.13 | 22.16 | 8,749,766 | +0.72(+3.36%) |
Nov 06, 2020 | 21.38 | 21.53 | 21.31 | 21.44 | 3,799,300 | +0.06(+0.28%) |
Nov 05, 2020 | 21.21 | 21.47 | 21.16 | 21.38 | 5,739,658 | +0.33(+1.57%) |
Nov 04, 2020 | 20.65 | 21.23 | 20.60 | 21.05 | 8,302,198 | +0.76(+3.75%) |
Nov 03, 2020 | 20.17 | 20.32 | 20.14 | 20.29 | 5,034,757 | +0.52(+2.63%) |