Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.75 | 21.83 | 21.26 | 21.28 | 1,598,890 | -0.83(-3.76%) |
Jan 28, 2021 | 21.80 | 22.21 | 21.80 | 22.12 | 1,231,939 | +0.38(+1.77%) |
Jan 27, 2021 | 21.96 | 22.15 | 21.54 | 21.73 | 2,159,346 | -0.52(-2.32%) |
Jan 26, 2021 | 22.48 | 22.52 | 22.20 | 22.25 | 6,794,014 | +0.21(+0.96%) |
Jan 25, 2021 | 22.22 | 22.26 | 21.75 | 22.04 | 16,641,558 | -0.28(-1.26%) |
Jan 22, 2021 | 22.30 | 22.39 | 22.09 | 22.32 | 8,286,284 | -0.45(-1.96%) |
Jan 21, 2021 | 23.19 | 23.20 | 22.69 | 22.77 | 3,062,544 | -0.40(-1.73%) |
Jan 20, 2021 | 23.43 | 23.46 | 23.06 | 23.17 | 1,091,982 | -0.02(-0.10%) |
Jan 19, 2021 | 23.50 | 23.50 | 23.04 | 23.19 | 1,646,358 | -0.03(-0.13%) |
Jan 15, 2021 | 23.51 | 23.56 | 23.20 | 23.22 | 1,416,415 | -0.89(-3.70%) |
Jan 14, 2021 | 23.73 | 24.19 | 23.61 | 24.11 | 1,532,159 | +0.62(+2.64%) |
Jan 13, 2021 | 23.78 | 23.88 | 23.39 | 23.49 | 8,082,836 | -0.46(-1.93%) |
Jan 12, 2021 | 23.51 | 23.99 | 23.45 | 23.96 | 4,561,885 | +0.57(+2.45%) |
Jan 11, 2021 | 23.43 | 23.58 | 23.27 | 23.38 | 1,927,233 | -0.60(-2.52%) |
Jan 08, 2021 | 24.05 | 24.10 | 23.73 | 23.99 | 3,821,513 | +0.20(+0.86%) |
Jan 07, 2021 | 23.70 | 23.81 | 23.49 | 23.78 | 3,383,518 | +0.29(+1.23%) |
Jan 06, 2021 | 23.24 | 23.86 | 23.24 | 23.49 | 2,461,940 | +0.26(+1.11%) |
Jan 05, 2021 | 22.68 | 23.29 | 22.65 | 23.24 | 2,385,733 | +0.25(+1.09%) |
Jan 04, 2021 | 23.45 | 23.59 | 22.88 | 22.98 | 1,385,649 | -0.02(-0.07%) |
Dec 31, 2020 | 23.00 | 23.00 | 23.00 | 511,905 | -0.13(-0.54%) | |
Dec 30, 2020 | 23.13 | 23.30 | 23.09 | 23.13 | 511,905 | +0.03(+0.14%) |
Dec 29, 2020 | 23.12 | 23.17 | 22.89 | 23.09 | 1,384,473 | +0.25(+1.10%) |
Dec 28, 2020 | 22.87 | 22.91 | 22.62 | 22.84 | 1,058,896 | -0.04(-0.17%) |
Dec 24, 2020 | 22.83 | 22.88 | 22.66 | 22.88 | 626,795 | +0.10(+0.45%) |
Dec 23, 2020 | 22.70 | 22.87 | 22.66 | 22.78 | 1,119,398 | +0.24(+1.04%) |
Dec 22, 2020 | 22.63 | 22.74 | 22.42 | 22.55 | 2,717,164 | -0.05(-0.21%) |
Dec 21, 2020 | 22.45 | 22.83 | 22.41 | 22.59 | 2,595,319 | -0.56(-2.40%) |
Dec 18, 2020 | 23.34 | 23.45 | 23.02 | 23.15 | 3,591,697 | -0.23(-0.97%) |
Dec 17, 2020 | 23.32 | 23.49 | 23.26 | 23.38 | 8,757,301 | +0.29(+1.26%) |
Dec 16, 2020 | 22.76 | 23.09 | 22.59 | 23.09 | 2,860,233 | +0.29(+1.27%) |
Dec 15, 2020 | 22.58 | 22.84 | 22.47 | 22.80 | 897,052 | +0.43(+1.93%) |
Dec 14, 2020 | 22.68 | 22.77 | 22.28 | 22.37 | 1,580,709 | -0.23(-1.01%) |
Dec 11, 2020 | 22.55 | 22.68 | 22.41 | 22.59 | 3,532,326 | -0.21(-0.92%) |
Dec 10, 2020 | 21.96 | 22.82 | 21.90 | 22.80 | 4,397,778 | +0.87(+3.96%) |
Dec 09, 2020 | 22.23 | 22.30 | 21.72 | 21.93 | 1,388,758 | -0.27(-1.22%) |
Dec 08, 2020 | 22.24 | 22.47 | 22.07 | 22.21 | 1,370,127 | +0.03(+0.14%) |
Dec 07, 2020 | 22.45 | 22.45 | 22.01 | 22.17 | 2,370,762 | -0.12(-0.52%) |
Dec 04, 2020 | 22.07 | 22.33 | 22.07 | 22.29 | 3,270,004 | +0.38(+1.74%) |
Dec 03, 2020 | 21.82 | 22.16 | 21.80 | 21.91 | 2,607,454 | +0.29(+1.36%) |
Dec 02, 2020 | 21.27 | 21.63 | 21.20 | 21.62 | 3,982,245 | +0.16(+0.76%) |
Dec 01, 2020 | 20.92 | 21.51 | 20.92 | 21.45 | 5,363,033 | +1.03(+5.06%) |
Nov 30, 2020 | 20.82 | 20.82 | 20.37 | 20.42 | 2,114,382 | -0.47(-2.27%) |
Nov 27, 2020 | 20.92 | 21.03 | 20.84 | 20.89 | 1,319,468 | -0.04(-0.19%) |
Nov 25, 2020 | 20.79 | 20.98 | 20.72 | 20.93 | 2,796,639 | +0.09(+0.41%) |
Nov 24, 2020 | 20.41 | 20.86 | 20.41 | 20.85 | 3,956,546 | +0.75(+3.75%) |
Nov 23, 2020 | 20.11 | 20.13 | 19.91 | 20.09 | 1,668,701 | +0.23(+1.17%) |
Nov 20, 2020 | 20.03 | 20.03 | 19.81 | 19.86 | 1,336,475 | -0.28(-1.39%) |
Nov 19, 2020 | 20.03 | 20.20 | 19.85 | 20.14 | 1,544,203 | +0.17(+0.86%) |
Nov 18, 2020 | 20.16 | 20.34 | 19.95 | 19.97 | 2,152,435 | -0.19(-0.96%) |
Nov 17, 2020 | 19.67 | 20.18 | 19.61 | 20.16 | 2,215,304 | +0.43(+2.20%) |
Nov 16, 2020 | 19.53 | 19.74 | 19.46 | 19.73 | 6,172,473 | +0.53(+2.75%) |
Nov 13, 2020 | 18.84 | 19.22 | 18.84 | 19.20 | 4,738,156 | +0.40(+2.15%) |
Nov 12, 2020 | 19.29 | 19.29 | 18.71 | 18.80 | 2,787,284 | -0.61(-3.16%) |
Nov 11, 2020 | 19.29 | 19.43 | 19.23 | 19.41 | 3,926,057 | +0.08(+0.40%) |
Nov 10, 2020 | 19.03 | 19.41 | 19.03 | 19.33 | 3,200,116 | +0.34(+1.80%) |
Nov 09, 2020 | 19.22 | 19.43 | 18.87 | 18.99 | 4,721,920 | +0.67(+3.64%) |
Nov 06, 2020 | 17.94 | 18.37 | 17.87 | 18.32 | 5,759,613 | +0.41(+2.30%) |
Nov 05, 2020 | 17.62 | 17.93 | 17.51 | 17.91 | 1,749,794 | +0.90(+5.29%) |
Nov 04, 2020 | 17.00 | 17.22 | 16.79 | 17.01 | 967,140 | +0.26(+1.53%) |
Nov 03, 2020 | 16.83 | 16.88 | 16.62 | 16.76 | 3,180,643 | +0.27(+1.65%) |