Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.02 | 24.29 | 23.48 | 23.71 | 920,500 | -0.39(-1.62%) |
Jan 28, 2021 | 23.65 | 24.35 | 23.31 | 24.10 | 1,260,692 | +0.80(+3.43%) |
Jan 27, 2021 | 23.75 | 24.00 | 23.22 | 23.30 | 1,519,822 | -1.03(-4.23%) |
Jan 26, 2021 | 25.55 | 25.55 | 24.24 | 24.33 | 836,951 | -0.84(-3.34%) |
Jan 25, 2021 | 25.35 | 25.60 | 24.69 | 25.17 | 1,141,137 | -0.36(-1.41%) |
Jan 22, 2021 | 25.77 | 26.12 | 25.27 | 25.53 | 928,100 | -0.45(-1.73%) |
Jan 21, 2021 | 26.46 | 26.69 | 25.75 | 25.98 | 1,070,071 | -0.50(-1.89%) |
Jan 20, 2021 | 25.90 | 26.57 | 25.84 | 26.48 | 554,865 | +0.53(+2.04%) |
Jan 19, 2021 | 27.32 | 27.39 | 25.93 | 25.95 | 1,798,599 | -0.87(-3.24%) |
Jan 15, 2021 | 27.11 | 27.23 | 26.56 | 26.82 | 1,413,400 | -0.41(-1.51%) |
Jan 14, 2021 | 26.96 | 27.41 | 26.75 | 27.23 | 1,431,567 | +0.56(+2.10%) |
Jan 13, 2021 | 26.85 | 26.87 | 26.31 | 26.67 | 1,397,359 | -0.03(-0.11%) |
Jan 12, 2021 | 26.11 | 26.73 | 26.00 | 26.70 | 1,935,538 | +0.75(+2.89%) |
Jan 11, 2021 | 25.65 | 26.02 | 25.65 | 25.95 | 1,102,901 | +0.13(+0.50%) |
Jan 08, 2021 | 25.71 | 26.00 | 25.45 | 25.82 | 921,600 | +0.33(+1.29%) |
Jan 07, 2021 | 25.47 | 25.69 | 25.03 | 25.49 | 1,735,755 | +0.53(+2.12%) |
Jan 06, 2021 | 24.00 | 25.25 | 23.91 | 24.96 | 1,471,258 | +1.28(+5.41%) |
Jan 05, 2021 | 23.29 | 23.75 | 23.16 | 23.68 | 995,615 | +0.28(+1.20%) |
Jan 04, 2021 | 23.92 | 25.05 | 22.75 | 23.40 | 2,485,039 | +0.23(+0.99%) |
Dec 31, 2020 | 23.17 | 23.17 | 23.17 | 725,253 | +0.11(+0.48%) | |
Dec 30, 2020 | 22.96 | 23.30 | 22.86 | 23.06 | 725,253 | +0.02(+0.09%) |
Dec 29, 2020 | 23.02 | 23.19 | 22.85 | 23.04 | 1,575,263 | +0.04(+0.17%) |
Dec 28, 2020 | 22.74 | 23.11 | 22.65 | 23.00 | 1,228,552 | +0.45(+2.00%) |
Dec 24, 2020 | 22.33 | 22.60 | 22.28 | 22.55 | 226,900 | +0.25(+1.12%) |
Dec 23, 2020 | 22.48 | 22.61 | 22.14 | 22.30 | 613,319 | -0.19(-0.84%) |
Dec 22, 2020 | 22.43 | 22.70 | 22.20 | 22.49 | 1,496,886 | +0.05(+0.22%) |
Dec 21, 2020 | 21.86 | 22.50 | 21.80 | 22.44 | 1,434,582 | +0.21(+0.92%) |
Dec 18, 2020 | 22.16 | 22.63 | 21.90 | 22.23 | 3,003,200 | +0.26(+1.18%) |
Dec 17, 2020 | 21.93 | 22.40 | 21.90 | 21.98 | 1,685,448 | -0.21(-0.97%) |
Dec 16, 2020 | 22.14 | 22.34 | 21.95 | 22.19 | 1,707,436 | +0.12(+0.54%) |
Dec 15, 2020 | 22.17 | 22.26 | 21.80 | 22.07 | 1,117,669 | +0.08(+0.36%) |
Dec 14, 2020 | 23.38 | 23.38 | 21.93 | 21.99 | 1,048,826 | -0.13(-0.59%) |
Dec 11, 2020 | 20.98 | 22.58 | 20.98 | 22.12 | 1,847,300 | +0.98(+4.64%) |
Dec 10, 2020 | 20.97 | 21.41 | 20.90 | 21.14 | 1,142,224 | +0.06(+0.28%) |
Dec 09, 2020 | 21.58 | 21.93 | 20.90 | 21.08 | 1,327,299 | -0.22(-1.03%) |
Dec 08, 2020 | 20.95 | 21.43 | 20.95 | 21.30 | 1,100,461 | +0.16(+0.76%) |
Dec 07, 2020 | 21.61 | 21.71 | 20.98 | 21.14 | 1,345,185 | -0.44(-2.04%) |
Dec 04, 2020 | 21.45 | 21.72 | 21.32 | 21.58 | 2,080,600 | +0.30(+1.41%) |
Dec 03, 2020 | 21.16 | 21.47 | 20.93 | 21.28 | 940,619 | +0.16(+0.76%) |
Dec 02, 2020 | 21.35 | 21.39 | 20.90 | 21.12 | 868,733 | -0.41(-1.90%) |
Dec 01, 2020 | 21.82 | 21.88 | 21.37 | 21.53 | 1,254,811 | +0.02(+0.09%) |
Nov 30, 2020 | 21.17 | 21.59 | 21.00 | 21.51 | 1,006,034 | +0.31(+1.46%) |
Nov 27, 2020 | 21.60 | 21.78 | 21.19 | 21.20 | 385,000 | -0.44(-2.03%) |
Nov 25, 2020 | 21.73 | 22.05 | 21.41 | 21.64 | 879,300 | -0.11(-0.51%) |
Nov 24, 2020 | 22.18 | 22.24 | 21.71 | 21.75 | 1,014,272 | -0.14(-0.64%) |
Nov 23, 2020 | 22.06 | 22.06 | 21.49 | 21.89 | 964,374 | +0.44(+2.05%) |
Nov 20, 2020 | 21.31 | 21.83 | 21.17 | 21.45 | 864,600 | -0.06(-0.28%) |
Nov 19, 2020 | 21.83 | 21.86 | 21.15 | 21.51 | 1,553,874 | -0.43(-1.96%) |
Nov 18, 2020 | 21.50 | 22.26 | 21.37 | 21.94 | 3,496,988 | +0.63(+2.96%) |
Nov 17, 2020 | 21.26 | 21.65 | 21.05 | 21.31 | 1,315,394 | -0.11(-0.51%) |
Nov 16, 2020 | 21.23 | 21.53 | 20.99 | 21.42 | 1,154,349 | +0.44(+2.10%) |
Nov 13, 2020 | 21.05 | 21.26 | 20.72 | 20.98 | 947,900 | +0.19(+0.91%) |
Nov 12, 2020 | 20.67 | 21.00 | 20.00 | 20.79 | 2,184,925 | +0.00(+0.00%) |
Nov 11, 2020 | 20.95 | 20.95 | 20.00 | 20.79 | 1,317,942 | -0.29(-1.38%) |
Nov 10, 2020 | 20.16 | 21.17 | 20.16 | 21.08 | 2,345,016 | +1.06(+5.29%) |
Nov 09, 2020 | 21.15 | 22.23 | 20.00 | 20.02 | 3,158,499 | -0.17(-0.84%) |
Nov 06, 2020 | 19.00 | 20.37 | 18.39 | 20.19 | 3,711,900 | +1.52(+8.14%) |
Nov 05, 2020 | 18.57 | 18.89 | 18.48 | 18.67 | 1,564,509 | +0.23(+1.25%) |
Nov 04, 2020 | 18.52 | 18.84 | 18.06 | 18.44 | 1,348,799 | -0.40(-2.12%) |
Nov 03, 2020 | 18.89 | 19.24 | 18.34 | 18.84 | 999,562 | +0.12(+0.64%) |