Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.85 | 29.00 | 28.79 | 28.88 | 6,247,376 | +0.04(+0.14%) |
Jan 28, 2021 | 28.83 | 28.89 | 28.76 | 28.84 | 9,073,711 | +0.11(+0.38%) |
Jan 27, 2021 | 28.89 | 28.94 | 28.58 | 28.73 | 22,402,516 | +2.54(+9.71%) |
Jan 26, 2021 | 26.68 | 26.73 | 26.07 | 26.19 | 724,862 | -0.29(-1.09%) |
Jan 25, 2021 | 26.67 | 27.09 | 26.14 | 26.48 | 867,063 | -0.35(-1.30%) |
Jan 22, 2021 | 26.17 | 26.99 | 26.10 | 26.83 | 786,184 | +0.66(+2.52%) |
Jan 21, 2021 | 26.33 | 26.65 | 26.14 | 26.17 | 670,780 | -0.21(-0.79%) |
Jan 20, 2021 | 26.14 | 26.69 | 26.08 | 26.38 | 757,209 | +0.34(+1.30%) |
Jan 19, 2021 | 26.44 | 26.45 | 25.89 | 26.04 | 653,706 | -0.15(-0.57%) |
Jan 15, 2021 | 25.87 | 26.44 | 25.66 | 26.19 | 956,693 | +0.25(+0.96%) |
Jan 14, 2021 | 26.05 | 26.20 | 25.88 | 25.94 | 500,391 | +0.07(+0.27%) |
Jan 13, 2021 | 26.07 | 26.15 | 25.69 | 25.87 | 576,850 | -0.12(-0.46%) |
Jan 12, 2021 | 25.73 | 26.20 | 25.71 | 25.99 | 754,943 | +0.08(+0.31%) |
Jan 11, 2021 | 25.70 | 26.01 | 25.54 | 25.91 | 567,499 | -0.28(-1.07%) |
Jan 08, 2021 | 25.97 | 26.32 | 25.67 | 26.19 | 1,039,692 | +0.25(+0.96%) |
Jan 07, 2021 | 26.29 | 26.44 | 25.64 | 25.94 | 2,011,510 | +1.81(+7.48%) |
Jan 06, 2021 | 23.78 | 24.68 | 23.74 | 24.13 | 1,011,687 | +0.62(+2.63%) |
Jan 05, 2021 | 23.45 | 23.81 | 23.01 | 23.51 | 751,795 | +0.10(+0.43%) |
Jan 04, 2021 | 24.10 | 24.12 | 23.26 | 23.41 | 771,068 | -0.61(-2.53%) |
Dec 31, 2020 | 24.02 | 24.02 | 24.02 | 570,607 | +0.17(+0.71%) | |
Dec 30, 2020 | 23.84 | 24.22 | 23.73 | 23.85 | 570,607 | +0.07(+0.29%) |
Dec 29, 2020 | 24.18 | 24.18 | 23.65 | 23.78 | 578,452 | -0.28(-1.16%) |
Dec 28, 2020 | 24.07 | 24.31 | 23.73 | 24.06 | 699,862 | +0.08(+0.33%) |
Dec 24, 2020 | 23.86 | 24.06 | 23.60 | 23.98 | 193,062 | +0.19(+0.80%) |
Dec 23, 2020 | 23.82 | 24.24 | 23.51 | 23.79 | 421,047 | +0.19(+0.80%) |
Dec 22, 2020 | 23.36 | 23.69 | 23.05 | 23.60 | 580,695 | +0.21(+0.90%) |
Dec 21, 2020 | 23.15 | 23.48 | 22.71 | 23.39 | 616,602 | -0.17(-0.72%) |
Dec 18, 2020 | 23.70 | 24.10 | 23.46 | 23.56 | 2,508,413 | +0.00(+0.00%) |
Dec 17, 2020 | 23.52 | 23.76 | 23.41 | 23.56 | 583,300 | +0.18(+0.77%) |
Dec 16, 2020 | 23.45 | 23.50 | 23.09 | 23.38 | 494,395 | +0.05(+0.21%) |
Dec 15, 2020 | 23.13 | 23.38 | 23.03 | 23.33 | 445,400 | +0.34(+1.48%) |
Dec 14, 2020 | 23.65 | 23.67 | 22.98 | 22.99 | 559,967 | -0.39(-1.66%) |
Dec 11, 2020 | 23.22 | 23.69 | 23.05 | 23.38 | 741,778 | -0.06(-0.26%) |
Dec 10, 2020 | 22.98 | 24.13 | 22.89 | 23.44 | 1,013,872 | +0.32(+1.38%) |
Dec 09, 2020 | 23.15 | 23.39 | 22.87 | 23.12 | 590,292 | +0.07(+0.30%) |
Dec 08, 2020 | 22.65 | 23.23 | 22.65 | 23.05 | 657,039 | +0.11(+0.48%) |
Dec 07, 2020 | 22.96 | 23.04 | 22.85 | 22.94 | 595,629 | -0.12(-0.52%) |
Dec 04, 2020 | 23.07 | 23.12 | 22.89 | 23.06 | 818,963 | +0.08(+0.35%) |
Dec 03, 2020 | 22.98 | 23.15 | 22.87 | 22.98 | 762,801 | -0.15(-0.65%) |
Dec 02, 2020 | 22.70 | 23.27 | 22.61 | 23.13 | 550,924 | +0.25(+1.09%) |
Dec 01, 2020 | 22.76 | 23.04 | 22.56 | 22.89 | 791,291 | +0.52(+2.32%) |
Nov 30, 2020 | 22.87 | 22.91 | 22.33 | 22.37 | 797,956 | -0.64(-2.78%) |
Nov 27, 2020 | 23.04 | 23.10 | 22.76 | 23.00 | 239,774 | -0.10(-0.43%) |
Nov 25, 2020 | 22.89 | 23.34 | 22.66 | 23.10 | 577,183 | +0.12(+0.52%) |
Nov 24, 2020 | 22.96 | 23.16 | 22.70 | 22.98 | 651,595 | +0.33(+1.45%) |
Nov 23, 2020 | 22.41 | 22.78 | 22.12 | 22.66 | 437,685 | +0.45(+2.02%) |
Nov 20, 2020 | 21.97 | 22.41 | 21.96 | 22.21 | 545,010 | +0.03(+0.13%) |
Nov 19, 2020 | 22.08 | 22.45 | 21.83 | 22.18 | 542,190 | +0.03(+0.13%) |
Nov 18, 2020 | 22.87 | 23.24 | 22.13 | 22.15 | 766,675 | -0.60(-2.62%) |
Nov 17, 2020 | 22.51 | 22.93 | 22.17 | 22.74 | 711,874 | -0.10(-0.44%) |
Nov 16, 2020 | 22.64 | 23.01 | 22.26 | 22.84 | 686,462 | +0.68(+3.05%) |
Nov 13, 2020 | 21.85 | 22.29 | 21.72 | 22.17 | 691,822 | +0.37(+1.69%) |
Nov 12, 2020 | 21.74 | 22.02 | 21.41 | 21.80 | 796,725 | -0.16(-0.72%) |
Nov 11, 2020 | 22.65 | 22.87 | 21.64 | 21.96 | 1,172,252 | -0.03(-0.14%) |
Nov 10, 2020 | 22.55 | 22.74 | 21.60 | 21.99 | 1,429,386 | -0.31(-1.38%) |
Nov 09, 2020 | 20.93 | 23.47 | 20.55 | 22.30 | 2,905,372 | +2.80(+14.39%) |
Nov 06, 2020 | 19.86 | 19.86 | 19.38 | 19.49 | 722,491 | -0.28(-1.41%) |
Nov 05, 2020 | 19.59 | 20.10 | 19.49 | 19.77 | 766,666 | +0.32(+1.64%) |
Nov 04, 2020 | 18.56 | 19.73 | 18.56 | 19.45 | 624,255 | +0.67(+3.55%) |
Nov 03, 2020 | 18.65 | 18.89 | 18.30 | 18.79 | 978,698 | +0.48(+2.61%) |