Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.26 | 30.84 | 27.99 | 28.20 | 3,725,447 | -1.27(-4.30%) |
Jan 28, 2021 | 30.92 | 31.59 | 29.11 | 29.47 | 3,629,344 | -1.12(-3.66%) |
Jan 27, 2021 | 29.22 | 31.02 | 29.08 | 30.59 | 3,325,645 | +0.89(+3.00%) |
Jan 26, 2021 | 30.13 | 30.83 | 29.55 | 29.70 | 3,102,749 | -0.16(-0.53%) |
Jan 25, 2021 | 28.27 | 29.91 | 27.79 | 29.86 | 3,691,529 | +1.06(+3.68%) |
Jan 22, 2021 | 27.61 | 28.84 | 27.44 | 28.80 | 1,387,341 | +0.38(+1.32%) |
Jan 21, 2021 | 28.82 | 29.02 | 28.14 | 28.42 | 1,626,118 | -0.59(-2.05%) |
Jan 20, 2021 | 29.45 | 29.60 | 28.59 | 29.01 | 2,422,261 | -0.24(-0.81%) |
Jan 19, 2021 | 28.29 | 29.65 | 27.91 | 29.25 | 2,655,090 | +1.30(+4.64%) |
Jan 15, 2021 | 28.74 | 28.90 | 27.62 | 27.95 | 3,820,715 | -1.01(-3.49%) |
Jan 14, 2021 | 26.25 | 29.21 | 26.22 | 28.96 | 3,846,564 | +2.86(+10.97%) |
Jan 13, 2021 | 26.94 | 26.94 | 25.79 | 26.10 | 1,831,370 | -1.00(-3.69%) |
Jan 12, 2021 | 25.87 | 27.15 | 25.68 | 27.10 | 2,094,952 | +1.48(+5.76%) |
Jan 11, 2021 | 24.44 | 25.78 | 24.38 | 25.62 | 1,886,269 | +0.47(+1.85%) |
Jan 08, 2021 | 26.18 | 26.21 | 24.94 | 25.16 | 1,495,023 | -0.72(-2.79%) |
Jan 07, 2021 | 25.56 | 26.13 | 25.00 | 25.88 | 2,164,313 | +0.48(+1.87%) |
Jan 06, 2021 | 26.10 | 26.60 | 24.85 | 25.41 | 2,809,545 | +0.06(+0.23%) |
Jan 05, 2021 | 25.29 | 26.38 | 25.18 | 25.35 | 2,685,515 | +0.31(+1.23%) |
Jan 04, 2021 | 25.81 | 26.09 | 24.64 | 25.04 | 2,590,060 | -0.57(-2.24%) |
Dec 31, 2020 | 25.61 | 25.61 | 25.61 | 2,831,865 | -0.23(-0.88%) | |
Dec 30, 2020 | 25.07 | 25.96 | 25.05 | 25.84 | 2,831,865 | +0.80(+3.21%) |
Dec 29, 2020 | 25.17 | 25.43 | 24.67 | 25.04 | 1,109,088 | +0.05(+0.20%) |
Dec 28, 2020 | 25.27 | 26.16 | 24.91 | 24.99 | 1,255,812 | -0.13(-0.51%) |
Dec 24, 2020 | 25.17 | 25.27 | 24.76 | 25.12 | 738,327 | -0.10(-0.39%) |
Dec 23, 2020 | 24.41 | 25.65 | 24.24 | 25.22 | 1,415,759 | +1.12(+4.65%) |
Dec 22, 2020 | 24.43 | 24.85 | 24.06 | 24.10 | 2,274,798 | -0.49(-1.97%) |
Dec 21, 2020 | 23.92 | 24.77 | 23.39 | 24.58 | 4,778,858 | -0.36(-1.43%) |
Dec 18, 2020 | 25.30 | 25.56 | 24.68 | 24.94 | 8,092,440 | -0.47(-1.83%) |
Dec 17, 2020 | 25.50 | 25.73 | 25.00 | 25.41 | 4,921,699 | +0.08(+0.31%) |
Dec 16, 2020 | 26.04 | 26.04 | 25.24 | 25.33 | 2,458,860 | -0.86(-3.29%) |
Dec 15, 2020 | 26.02 | 26.28 | 25.44 | 26.19 | 4,005,053 | +0.53(+2.05%) |
Dec 14, 2020 | 27.74 | 27.90 | 25.50 | 25.66 | 4,799,198 | -1.57(-5.75%) |
Dec 11, 2020 | 28.28 | 28.33 | 26.97 | 27.23 | 3,274,538 | -0.95(-3.38%) |
Dec 10, 2020 | 26.84 | 28.41 | 26.81 | 28.18 | 4,068,861 | +1.28(+4.75%) |
Dec 09, 2020 | 27.14 | 27.66 | 26.05 | 26.90 | 2,975,753 | +0.08(+0.30%) |
Dec 08, 2020 | 26.77 | 27.61 | 26.48 | 26.82 | 3,225,466 | -0.35(-1.28%) |
Dec 07, 2020 | 27.83 | 28.35 | 26.95 | 27.17 | 2,698,907 | -1.12(-3.96%) |
Dec 04, 2020 | 27.41 | 28.51 | 27.31 | 28.29 | 2,984,192 | +1.64(+6.17%) |
Dec 03, 2020 | 26.14 | 27.52 | 25.86 | 26.64 | 4,854,352 | +0.65(+2.52%) |
Dec 02, 2020 | 23.74 | 26.25 | 23.61 | 25.99 | 5,098,970 | +2.03(+8.48%) |
Dec 01, 2020 | 24.04 | 25.00 | 23.82 | 23.96 | 5,014,348 | +0.78(+3.38%) |
Nov 30, 2020 | 24.30 | 24.46 | 23.03 | 23.18 | 5,451,877 | -1.53(-6.18%) |
Nov 27, 2020 | 24.79 | 24.98 | 24.39 | 24.70 | 2,888,924 | -0.31(-1.23%) |
Nov 25, 2020 | 25.18 | 25.29 | 24.46 | 25.01 | 2,143,633 | -0.55(-2.17%) |
Nov 24, 2020 | 25.05 | 26.15 | 24.48 | 25.56 | 4,318,991 | +1.43(+5.91%) |
Nov 23, 2020 | 22.34 | 24.21 | 22.27 | 24.14 | 3,068,345 | +2.19(+9.98%) |
Nov 20, 2020 | 22.25 | 22.52 | 21.71 | 21.95 | 1,792,029 | -0.38(-1.69%) |
Nov 19, 2020 | 21.76 | 22.34 | 21.64 | 22.32 | 2,289,454 | +0.16(+0.70%) |
Nov 18, 2020 | 23.24 | 23.52 | 22.09 | 22.17 | 3,047,374 | -0.87(-3.77%) |
Nov 17, 2020 | 23.06 | 23.11 | 22.23 | 23.04 | 3,191,304 | -0.55(-2.32%) |
Nov 16, 2020 | 22.87 | 23.88 | 22.17 | 23.58 | 4,157,567 | +1.98(+9.17%) |
Nov 13, 2020 | 20.30 | 21.79 | 20.30 | 21.60 | 2,877,742 | +1.43(+7.11%) |
Nov 12, 2020 | 20.39 | 21.06 | 19.87 | 20.17 | 3,232,919 | -0.61(-2.96%) |
Nov 11, 2020 | 21.36 | 21.59 | 20.48 | 20.78 | 2,553,419 | -0.39(-1.84%) |
Nov 10, 2020 | 22.05 | 22.17 | 20.32 | 21.17 | 4,330,557 | -0.84(-3.81%) |
Nov 09, 2020 | 19.44 | 22.64 | 19.02 | 22.01 | 6,715,598 | +4.87(+28.40%) |
Nov 06, 2020 | 18.07 | 18.51 | 17.00 | 17.14 | 4,169,288 | -1.07(-5.89%) |
Nov 05, 2020 | 18.41 | 19.22 | 18.05 | 18.22 | 3,198,712 | -0.06(-0.32%) |
Nov 04, 2020 | 18.59 | 19.20 | 17.97 | 18.28 | 3,514,929 | -0.31(-1.68%) |
Nov 03, 2020 | 19.03 | 19.13 | 18.27 | 18.59 | 2,199,180 | -0.17(-0.88%) |