Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.95 | 25.05 | 24.06 | 24.16 | 4,906,100 | -0.92(-3.67%) |
Jan 28, 2021 | 25.19 | 25.79 | 25.01 | 25.08 | 2,776,424 | -0.08(-0.32%) |
Jan 27, 2021 | 25.28 | 25.57 | 24.81 | 25.16 | 3,263,817 | -0.29(-1.14%) |
Jan 26, 2021 | 25.36 | 25.55 | 25.11 | 25.45 | 3,147,365 | +0.34(+1.35%) |
Jan 25, 2021 | 24.75 | 25.22 | 24.69 | 25.11 | 2,481,288 | +0.32(+1.29%) |
Jan 22, 2021 | 24.52 | 24.98 | 24.45 | 24.79 | 2,563,600 | +0.16(+0.65%) |
Jan 21, 2021 | 24.58 | 24.95 | 24.53 | 24.63 | 3,539,230 | +0.03(+0.12%) |
Jan 20, 2021 | 24.59 | 24.74 | 24.34 | 24.60 | 2,575,739 | +0.19(+0.78%) |
Jan 19, 2021 | 24.66 | 24.69 | 24.20 | 24.41 | 2,613,921 | -0.04(-0.14%) |
Jan 15, 2021 | 24.39 | 24.57 | 24.03 | 24.45 | 4,676,100 | -0.07(-0.31%) |
Jan 14, 2021 | 24.86 | 24.86 | 24.34 | 24.52 | 1,676,816 | -0.15(-0.61%) |
Jan 13, 2021 | 25.02 | 25.07 | 24.44 | 24.67 | 2,033,254 | -0.26(-1.04%) |
Jan 12, 2021 | 25.28 | 25.46 | 24.67 | 24.93 | 2,436,778 | -0.18(-0.72%) |
Jan 11, 2021 | 24.71 | 25.25 | 24.51 | 25.11 | 1,750,740 | +0.00(+0.00%) |
Jan 08, 2021 | 25.55 | 25.56 | 24.75 | 25.11 | 1,506,700 | -0.34(-1.36%) |
Jan 07, 2021 | 25.93 | 25.97 | 25.43 | 25.45 | 1,424,657 | -0.24(-0.91%) |
Jan 06, 2021 | 24.97 | 25.99 | 24.80 | 25.69 | 3,251,681 | +0.77(+3.07%) |
Jan 05, 2021 | 23.56 | 24.99 | 23.29 | 24.93 | 3,737,366 | +1.39(+5.93%) |
Jan 04, 2021 | 23.64 | 24.30 | 23.30 | 23.53 | 5,222,581 | -0.12(-0.51%) |
Dec 31, 2020 | 23.65 | 23.65 | 23.65 | 1,464,294 | +0.05(+0.23%) | |
Dec 30, 2020 | 23.59 | 23.93 | 23.48 | 23.59 | 1,464,294 | -0.12(-0.49%) |
Dec 29, 2020 | 23.84 | 23.92 | 23.50 | 23.71 | 1,297,572 | +0.00(+0.00%) |
Dec 28, 2020 | 23.72 | 23.92 | 23.54 | 23.71 | 1,879,551 | -0.08(-0.34%) |
Dec 24, 2020 | 23.88 | 24.02 | 23.59 | 23.79 | 649,000 | +0.08(+0.34%) |
Dec 23, 2020 | 23.41 | 23.80 | 23.37 | 23.71 | 3,101,341 | +0.49(+2.11%) |
Dec 22, 2020 | 23.25 | 23.58 | 22.92 | 23.22 | 2,916,280 | +0.09(+0.39%) |
Dec 21, 2020 | 23.81 | 24.00 | 23.06 | 23.13 | 3,387,251 | -1.20(-4.93%) |
Dec 18, 2020 | 24.79 | 24.89 | 24.17 | 24.33 | 12,287,900 | -0.36(-1.46%) |
Dec 17, 2020 | 24.32 | 24.79 | 24.23 | 24.69 | 3,576,978 | +0.31(+1.27%) |
Dec 16, 2020 | 24.32 | 24.58 | 22.73 | 24.38 | 2,577,922 | +0.20(+0.83%) |
Dec 15, 2020 | 23.80 | 24.39 | 23.59 | 24.18 | 2,603,217 | +0.55(+2.33%) |
Dec 14, 2020 | 23.36 | 23.74 | 23.13 | 23.63 | 4,279,295 | +0.61(+2.65%) |
Dec 11, 2020 | 22.88 | 23.27 | 22.88 | 23.02 | 2,496,300 | -0.18(-0.78%) |
Dec 10, 2020 | 23.03 | 23.31 | 22.79 | 23.20 | 4,075,662 | -0.02(-0.09%) |
Dec 09, 2020 | 23.54 | 23.78 | 23.18 | 23.22 | 2,271,344 | -0.22(-0.94%) |
Dec 08, 2020 | 23.35 | 23.72 | 23.26 | 23.44 | 2,708,410 | -0.09(-0.38%) |
Dec 07, 2020 | 23.97 | 24.09 | 23.52 | 23.53 | 2,022,630 | -0.55(-2.28%) |
Dec 04, 2020 | 23.57 | 24.32 | 23.57 | 24.08 | 3,212,500 | +0.54(+2.29%) |
Dec 03, 2020 | 23.02 | 23.84 | 22.81 | 23.54 | 4,177,266 | +0.50(+2.17%) |
Dec 02, 2020 | 22.48 | 23.06 | 22.43 | 23.04 | 5,565,939 | +0.73(+3.27%) |
Dec 01, 2020 | 21.94 | 22.46 | 21.82 | 22.31 | 3,767,570 | +0.67(+3.10%) |
Nov 30, 2020 | 21.70 | 21.83 | 21.33 | 21.64 | 4,990,493 | -0.18(-0.82%) |
Nov 27, 2020 | 21.90 | 22.23 | 21.65 | 21.82 | 1,188,000 | -0.12(-0.55%) |
Nov 25, 2020 | 22.28 | 22.39 | 21.71 | 21.94 | 1,437,500 | -0.45(-2.01%) |
Nov 24, 2020 | 22.12 | 22.51 | 22.07 | 22.39 | 5,216,595 | +0.41(+1.87%) |
Nov 23, 2020 | 21.97 | 22.12 | 21.84 | 21.98 | 2,802,818 | +0.09(+0.41%) |
Nov 20, 2020 | 22.31 | 22.49 | 21.88 | 21.89 | 2,328,900 | -0.45(-2.01%) |
Nov 19, 2020 | 21.90 | 22.54 | 21.86 | 22.34 | 2,253,344 | +0.24(+1.09%) |
Nov 18, 2020 | 21.85 | 22.43 | 21.79 | 22.10 | 3,843,186 | +0.19(+0.87%) |
Nov 17, 2020 | 21.57 | 22.00 | 21.35 | 21.91 | 3,834,428 | +0.06(+0.27%) |
Nov 16, 2020 | 21.14 | 22.04 | 21.10 | 21.85 | 5,956,297 | +0.83(+3.95%) |
Nov 13, 2020 | 20.20 | 21.12 | 20.17 | 21.02 | 1,889,600 | +0.85(+4.21%) |
Nov 12, 2020 | 20.05 | 20.29 | 19.80 | 20.17 | 3,344,592 | +0.35(+1.77%) |
Nov 11, 2020 | 20.19 | 20.30 | 19.67 | 19.82 | 2,710,162 | -0.30(-1.49%) |
Nov 10, 2020 | 19.25 | 20.15 | 19.19 | 20.12 | 3,697,664 | +0.83(+4.30%) |
Nov 09, 2020 | 20.11 | 20.28 | 19.15 | 19.29 | 4,493,231 | +0.24(+1.26%) |
Nov 06, 2020 | 19.28 | 19.61 | 18.84 | 19.05 | 2,888,600 | -0.30(-1.55%) |
Nov 05, 2020 | 19.47 | 19.84 | 19.20 | 19.35 | 2,225,526 | +0.10(+0.52%) |
Nov 04, 2020 | 19.81 | 19.82 | 19.11 | 19.25 | 3,684,914 | -0.02(-0.10%) |
Nov 03, 2020 | 18.69 | 19.43 | 18.64 | 19.27 | 3,196,284 | +0.83(+4.50%) |