Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.36 | 24.36 | 22.60 | 23.20 | 2,084,959 | -1.03(-4.25%) |
Jan 28, 2021 | 24.21 | 24.99 | 23.95 | 24.24 | 1,312,997 | +0.20(+0.84%) |
Jan 27, 2021 | 23.06 | 24.45 | 22.60 | 24.03 | 1,558,052 | +0.43(+1.83%) |
Jan 26, 2021 | 23.92 | 24.05 | 23.35 | 23.60 | 1,119,329 | -0.21(-0.89%) |
Jan 25, 2021 | 24.02 | 24.21 | 22.65 | 23.81 | 1,499,999 | -0.28(-1.17%) |
Jan 22, 2021 | 23.40 | 24.27 | 22.90 | 24.09 | 1,612,529 | +0.33(+1.37%) |
Jan 21, 2021 | 24.98 | 25.26 | 23.76 | 23.77 | 1,285,437 | -1.21(-4.83%) |
Jan 20, 2021 | 25.55 | 25.87 | 24.95 | 24.98 | 1,113,287 | -0.31(-1.22%) |
Jan 19, 2021 | 24.22 | 25.33 | 24.13 | 25.28 | 1,312,854 | +1.43(+5.98%) |
Jan 15, 2021 | 23.94 | 24.25 | 23.50 | 23.86 | 1,307,980 | -0.15(-0.62%) |
Jan 14, 2021 | 24.14 | 24.58 | 23.92 | 24.01 | 1,276,144 | +0.20(+0.85%) |
Jan 13, 2021 | 24.05 | 24.19 | 23.28 | 23.80 | 1,632,109 | -0.16(-0.66%) |
Jan 12, 2021 | 24.08 | 24.31 | 23.65 | 23.96 | 1,376,677 | -0.11(-0.48%) |
Jan 11, 2021 | 23.72 | 24.36 | 23.35 | 24.08 | 1,095,237 | -0.18(-0.73%) |
Jan 08, 2021 | 25.72 | 25.72 | 23.90 | 24.25 | 1,755,893 | -0.32(-1.29%) |
Jan 07, 2021 | 25.04 | 25.38 | 24.04 | 24.57 | 1,347,444 | -0.15(-0.61%) |
Jan 06, 2021 | 23.06 | 25.47 | 22.80 | 24.72 | 2,499,241 | +1.49(+6.41%) |
Jan 05, 2021 | 21.91 | 23.42 | 21.91 | 23.23 | 1,575,806 | +1.37(+6.24%) |
Jan 04, 2021 | 22.13 | 22.71 | 21.78 | 21.87 | 1,121,332 | +0.03(+0.12%) |
Dec 31, 2020 | 21.84 | 21.84 | 21.84 | 1,039,437 | -0.46(-2.05%) | |
Dec 30, 2020 | 21.88 | 22.63 | 21.84 | 22.30 | 1,039,437 | +0.46(+2.10%) |
Dec 29, 2020 | 22.82 | 22.91 | 21.39 | 21.84 | 1,380,234 | -0.91(-3.99%) |
Dec 28, 2020 | 23.95 | 24.14 | 22.72 | 22.75 | 734,103 | -0.97(-4.09%) |
Dec 24, 2020 | 23.53 | 23.72 | 23.26 | 23.72 | 312,040 | +0.26(+1.13%) |
Dec 23, 2020 | 23.79 | 23.88 | 23.31 | 23.45 | 642,136 | -0.05(-0.22%) |
Dec 22, 2020 | 24.20 | 24.30 | 23.48 | 23.50 | 699,644 | -0.62(-2.56%) |
Dec 21, 2020 | 23.29 | 24.21 | 23.08 | 24.12 | 1,282,429 | +0.33(+1.41%) |
Dec 18, 2020 | 24.49 | 24.55 | 23.58 | 23.79 | 4,829,528 | -0.68(-2.77%) |
Dec 17, 2020 | 24.06 | 24.55 | 23.85 | 24.46 | 1,290,323 | +0.62(+2.59%) |
Dec 16, 2020 | 23.91 | 24.26 | 23.61 | 23.85 | 1,355,557 | +0.07(+0.30%) |
Dec 15, 2020 | 23.16 | 24.04 | 22.86 | 23.78 | 1,768,715 | +0.95(+4.17%) |
Dec 14, 2020 | 23.79 | 23.87 | 22.82 | 22.83 | 947,149 | -0.61(-2.59%) |
Dec 11, 2020 | 23.26 | 23.58 | 22.94 | 23.43 | 764,038 | -0.01(-0.04%) |
Dec 10, 2020 | 23.37 | 23.96 | 23.02 | 23.44 | 1,265,974 | -0.10(-0.41%) |
Dec 09, 2020 | 23.62 | 24.32 | 23.23 | 23.54 | 1,155,816 | +0.08(+0.34%) |
Dec 08, 2020 | 23.07 | 23.73 | 23.01 | 23.46 | 971,984 | +0.26(+1.14%) |
Dec 07, 2020 | 22.93 | 23.52 | 22.72 | 23.20 | 862,196 | +0.26(+1.15%) |
Dec 04, 2020 | 21.95 | 23.20 | 21.94 | 22.93 | 1,179,259 | +0.30(+1.32%) |
Dec 03, 2020 | 22.27 | 22.99 | 22.16 | 22.63 | 902,615 | +0.17(+0.75%) |
Dec 02, 2020 | 22.06 | 22.63 | 21.95 | 22.46 | 1,018,293 | +0.17(+0.75%) |
Dec 01, 2020 | 22.11 | 22.83 | 21.94 | 22.30 | 1,470,695 | +0.86(+4.03%) |
Nov 30, 2020 | 21.87 | 22.19 | 21.41 | 21.43 | 1,702,438 | -0.40(-1.82%) |
Nov 27, 2020 | 22.07 | 22.45 | 21.72 | 21.83 | 428,274 | -0.19(-0.88%) |
Nov 25, 2020 | 22.37 | 22.46 | 21.72 | 22.02 | 759,157 | -0.53(-2.34%) |
Nov 24, 2020 | 21.43 | 22.97 | 21.40 | 22.55 | 2,111,406 | +1.70(+8.15%) |
Nov 23, 2020 | 20.33 | 21.11 | 20.31 | 20.85 | 869,102 | +0.77(+3.82%) |
Nov 20, 2020 | 20.86 | 20.92 | 19.91 | 20.09 | 980,276 | -0.95(-4.52%) |
Nov 19, 2020 | 20.53 | 21.08 | 20.37 | 21.04 | 788,382 | +0.40(+1.92%) |
Nov 18, 2020 | 21.12 | 21.52 | 20.63 | 20.64 | 1,308,138 | -0.26(-1.26%) |
Nov 17, 2020 | 20.05 | 20.91 | 19.83 | 20.91 | 1,291,614 | +0.51(+2.51%) |
Nov 16, 2020 | 20.15 | 20.89 | 19.74 | 20.39 | 1,683,091 | +0.76(+3.86%) |
Nov 13, 2020 | 19.18 | 19.72 | 19.12 | 19.64 | 842,360 | +0.76(+4.01%) |
Nov 12, 2020 | 19.44 | 19.65 | 18.69 | 18.88 | 1,200,753 | -0.69(-3.52%) |
Nov 11, 2020 | 19.65 | 19.92 | 19.26 | 19.57 | 1,243,095 | +0.03(+0.18%) |
Nov 10, 2020 | 19.52 | 20.00 | 19.27 | 19.53 | 1,195,000 | +0.26(+1.36%) |
Nov 09, 2020 | 21.07 | 21.51 | 19.09 | 19.27 | 1,949,180 | -0.42(-2.12%) |
Nov 06, 2020 | 20.46 | 20.55 | 19.68 | 19.69 | 796,952 | -0.64(-3.17%) |
Nov 05, 2020 | 19.17 | 20.58 | 18.92 | 20.33 | 1,248,501 | +1.76(+9.47%) |
Nov 04, 2020 | 18.80 | 19.34 | 17.63 | 18.57 | 1,604,180 | -0.37(-1.98%) |
Nov 03, 2020 | 18.61 | 19.11 | 18.36 | 18.95 | 1,375,907 | +0.77(+4.21%) |