Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.91 | 24.91 | 23.11 | 23.73 | 2,038,507 | -1.05(-4.25%) |
Jan 28, 2021 | 24.76 | 25.56 | 24.50 | 24.79 | 1,283,744 | +0.21(+0.84%) |
Jan 27, 2021 | 23.59 | 25.00 | 23.11 | 24.58 | 1,523,339 | +0.44(+1.83%) |
Jan 26, 2021 | 24.46 | 24.60 | 23.89 | 24.14 | 1,094,391 | -0.22(-0.89%) |
Jan 25, 2021 | 24.57 | 24.76 | 23.17 | 24.36 | 1,466,580 | -0.29(-1.17%) |
Jan 22, 2021 | 23.93 | 24.82 | 23.42 | 24.64 | 1,576,602 | +0.33(+1.37%) |
Jan 21, 2021 | 25.54 | 25.84 | 24.30 | 24.31 | 1,256,798 | -1.23(-4.83%) |
Jan 20, 2021 | 26.13 | 26.46 | 25.52 | 25.54 | 1,088,484 | -0.32(-1.22%) |
Jan 19, 2021 | 24.77 | 25.91 | 24.68 | 25.86 | 1,283,605 | +1.46(+5.98%) |
Jan 15, 2021 | 24.49 | 24.81 | 24.03 | 24.40 | 1,278,839 | -0.15(-0.62%) |
Jan 14, 2021 | 24.69 | 25.14 | 24.46 | 24.55 | 1,247,712 | +0.21(+0.85%) |
Jan 13, 2021 | 24.60 | 24.74 | 23.81 | 24.35 | 1,595,747 | -0.16(-0.66%) |
Jan 12, 2021 | 24.63 | 24.87 | 24.19 | 24.51 | 1,346,005 | -0.12(-0.48%) |
Jan 11, 2021 | 24.27 | 24.91 | 23.89 | 24.63 | 1,070,835 | -0.18(-0.73%) |
Jan 08, 2021 | 26.31 | 26.31 | 24.45 | 24.81 | 1,716,772 | -0.32(-1.29%) |
Jan 07, 2021 | 25.61 | 25.96 | 24.59 | 25.13 | 1,317,424 | -0.15(-0.61%) |
Jan 06, 2021 | 23.58 | 26.05 | 23.32 | 25.28 | 2,443,558 | +1.52(+6.41%) |
Jan 05, 2021 | 22.41 | 23.95 | 22.41 | 23.76 | 1,540,698 | +1.40(+6.24%) |
Jan 04, 2021 | 22.63 | 23.23 | 22.27 | 22.36 | 1,096,349 | +0.03(+0.12%) |
Dec 31, 2020 | 22.34 | 22.34 | 22.34 | 1,016,279 | -0.47(-2.05%) | |
Dec 30, 2020 | 22.38 | 23.15 | 22.34 | 22.81 | 1,016,279 | +0.47(+2.10%) |
Dec 29, 2020 | 23.34 | 23.43 | 21.88 | 22.34 | 1,349,483 | -0.93(-3.99%) |
Dec 28, 2020 | 24.50 | 24.69 | 23.24 | 23.27 | 717,748 | -0.99(-4.09%) |
Dec 24, 2020 | 24.07 | 24.27 | 23.79 | 24.26 | 305,088 | +0.27(+1.13%) |
Dec 23, 2020 | 24.33 | 24.43 | 23.84 | 23.99 | 627,829 | -0.05(-0.23%) |
Dec 22, 2020 | 24.75 | 24.85 | 24.01 | 24.04 | 684,056 | -0.63(-2.56%) |
Dec 21, 2020 | 23.82 | 24.76 | 23.61 | 24.67 | 1,253,857 | +0.34(+1.41%) |
Dec 18, 2020 | 25.05 | 25.11 | 24.12 | 24.33 | 4,721,928 | -0.69(-2.77%) |
Dec 17, 2020 | 24.61 | 25.11 | 24.39 | 25.02 | 1,261,575 | +0.63(+2.59%) |
Dec 16, 2020 | 24.45 | 24.82 | 24.15 | 24.39 | 1,325,356 | +0.07(+0.30%) |
Dec 15, 2020 | 23.69 | 24.59 | 23.38 | 24.32 | 1,729,308 | +0.97(+4.17%) |
Dec 14, 2020 | 24.33 | 24.42 | 23.34 | 23.35 | 926,047 | -0.62(-2.59%) |
Dec 11, 2020 | 23.79 | 24.12 | 23.46 | 23.97 | 747,016 | -0.01(-0.04%) |
Dec 10, 2020 | 23.90 | 24.51 | 23.54 | 23.98 | 1,237,768 | -0.10(-0.41%) |
Dec 09, 2020 | 24.16 | 24.88 | 23.76 | 24.08 | 1,130,065 | +0.08(+0.34%) |
Dec 08, 2020 | 23.60 | 24.27 | 23.54 | 24.00 | 950,328 | +0.27(+1.14%) |
Dec 07, 2020 | 23.45 | 24.06 | 23.24 | 23.72 | 842,987 | +0.27(+1.15%) |
Dec 04, 2020 | 22.45 | 23.72 | 22.44 | 23.45 | 1,152,986 | +0.31(+1.32%) |
Dec 03, 2020 | 22.78 | 23.52 | 22.66 | 23.15 | 882,505 | +0.17(+0.75%) |
Dec 02, 2020 | 22.56 | 23.15 | 22.45 | 22.98 | 995,605 | +0.17(+0.75%) |
Dec 01, 2020 | 22.62 | 23.36 | 22.44 | 22.81 | 1,437,929 | +0.88(+4.03%) |
Nov 30, 2020 | 22.37 | 22.70 | 21.90 | 21.92 | 1,664,508 | -0.41(-1.82%) |
Nov 27, 2020 | 22.57 | 22.96 | 22.21 | 22.33 | 418,733 | -0.20(-0.88%) |
Nov 25, 2020 | 22.88 | 22.97 | 22.21 | 22.53 | 742,244 | -0.54(-2.34%) |
Nov 24, 2020 | 21.91 | 23.49 | 21.89 | 23.07 | 2,064,365 | +1.74(+8.15%) |
Nov 23, 2020 | 20.80 | 21.59 | 20.77 | 21.33 | 849,739 | +0.78(+3.82%) |
Nov 20, 2020 | 21.34 | 21.40 | 20.37 | 20.54 | 958,435 | -0.97(-4.52%) |
Nov 19, 2020 | 20.99 | 21.56 | 20.83 | 21.52 | 770,817 | +0.41(+1.92%) |
Nov 18, 2020 | 21.60 | 22.01 | 21.10 | 21.11 | 1,278,993 | -0.27(-1.26%) |
Nov 17, 2020 | 20.51 | 21.39 | 20.28 | 21.38 | 1,262,838 | +0.52(+2.51%) |
Nov 16, 2020 | 20.61 | 21.36 | 20.19 | 20.86 | 1,645,593 | +0.77(+3.86%) |
Nov 13, 2020 | 19.62 | 20.17 | 19.55 | 20.08 | 823,593 | +0.77(+4.01%) |
Nov 12, 2020 | 19.88 | 20.09 | 19.11 | 19.31 | 1,174,001 | -0.70(-3.52%) |
Nov 11, 2020 | 20.10 | 20.37 | 19.70 | 20.01 | 1,215,399 | +0.04(+0.18%) |
Nov 10, 2020 | 19.96 | 20.46 | 19.71 | 19.98 | 1,168,376 | +0.27(+1.36%) |
Nov 09, 2020 | 21.55 | 22.00 | 19.52 | 19.71 | 1,905,753 | -0.43(-2.12%) |
Nov 06, 2020 | 20.92 | 21.02 | 20.13 | 20.14 | 779,196 | -0.66(-3.17%) |
Nov 05, 2020 | 19.60 | 21.05 | 19.35 | 20.80 | 1,220,685 | +1.80(+9.47%) |
Nov 04, 2020 | 19.23 | 19.78 | 18.04 | 19.00 | 1,568,439 | -0.38(-1.98%) |
Nov 03, 2020 | 19.03 | 19.54 | 18.78 | 19.38 | 1,345,252 | +0.78(+4.21%) |