Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.49 | 29.50 | 28.01 | 29.17 | 1,527,400 | +0.80(+2.82%) |
Jan 28, 2021 | 27.95 | 28.67 | 27.24 | 28.37 | 902,419 | +0.22(+0.78%) |
Jan 27, 2021 | 27.52 | 29.18 | 27.15 | 28.15 | 1,204,757 | -0.09(-0.32%) |
Jan 26, 2021 | 29.28 | 29.54 | 27.85 | 28.24 | 986,197 | -1.00(-3.42%) |
Jan 25, 2021 | 29.25 | 31.48 | 29.03 | 29.24 | 1,708,979 | -0.07(-0.24%) |
Jan 22, 2021 | 29.00 | 29.53 | 28.41 | 29.31 | 1,081,900 | +1.09(+3.86%) |
Jan 21, 2021 | 28.95 | 29.67 | 27.95 | 28.22 | 863,581 | -0.24(-0.84%) |
Jan 20, 2021 | 28.50 | 28.61 | 27.25 | 28.46 | 918,490 | +0.21(+0.74%) |
Jan 19, 2021 | 28.69 | 28.78 | 27.55 | 28.25 | 832,433 | +0.09(+0.32%) |
Jan 15, 2021 | 28.53 | 28.81 | 27.45 | 28.16 | 844,300 | -0.66(-2.29%) |
Jan 14, 2021 | 28.45 | 30.14 | 28.45 | 28.82 | 1,372,204 | +0.82(+2.93%) |
Jan 13, 2021 | 29.29 | 29.94 | 27.49 | 28.00 | 1,265,703 | -1.22(-4.18%) |
Jan 12, 2021 | 28.69 | 29.30 | 28.08 | 29.22 | 857,070 | +1.10(+3.91%) |
Jan 11, 2021 | 27.49 | 28.87 | 27.14 | 28.12 | 1,242,176 | +0.22(+0.79%) |
Jan 08, 2021 | 29.86 | 30.15 | 26.90 | 27.90 | 2,115,400 | -1.87(-6.28%) |
Jan 07, 2021 | 29.00 | 29.92 | 27.83 | 29.77 | 2,245,863 | +1.06(+3.69%) |
Jan 06, 2021 | 25.67 | 29.06 | 25.34 | 28.71 | 2,887,155 | +3.79(+15.21%) |
Jan 05, 2021 | 24.00 | 25.19 | 23.84 | 24.92 | 1,177,100 | +0.73(+3.02%) |
Jan 04, 2021 | 24.25 | 24.53 | 23.26 | 24.19 | 1,514,648 | +0.43(+1.81%) |
Dec 31, 2020 | 23.76 | 23.76 | 23.76 | 713,638 | -0.23(-0.96%) | |
Dec 30, 2020 | 23.70 | 24.53 | 23.52 | 23.99 | 713,638 | +0.36(+1.52%) |
Dec 29, 2020 | 25.35 | 25.43 | 23.22 | 23.63 | 1,784,966 | -1.83(-7.19%) |
Dec 28, 2020 | 26.08 | 26.60 | 24.86 | 25.46 | 1,309,539 | -0.31(-1.20%) |
Dec 24, 2020 | 26.50 | 26.98 | 25.63 | 25.77 | 622,800 | -0.43(-1.64%) |
Dec 23, 2020 | 25.76 | 26.67 | 25.26 | 26.20 | 2,056,509 | +0.49(+1.91%) |
Dec 22, 2020 | 21.84 | 26.63 | 21.76 | 25.71 | 5,557,316 | +4.64(+22.02%) |
Dec 21, 2020 | 20.00 | 21.09 | 20.00 | 21.07 | 1,285,111 | +0.97(+4.83%) |
Dec 18, 2020 | 20.67 | 20.97 | 19.95 | 20.10 | 3,223,200 | -0.28(-1.37%) |
Dec 17, 2020 | 20.74 | 21.24 | 20.10 | 20.38 | 2,421,193 | -0.20(-0.97%) |
Dec 16, 2020 | 21.23 | 21.23 | 20.55 | 20.58 | 827,140 | -0.39(-1.86%) |
Dec 15, 2020 | 19.84 | 21.00 | 19.66 | 20.97 | 1,430,655 | +1.19(+6.02%) |
Dec 14, 2020 | 19.69 | 19.95 | 19.28 | 19.78 | 832,348 | +0.33(+1.70%) |
Dec 11, 2020 | 19.80 | 19.96 | 19.27 | 19.45 | 644,500 | -0.36(-1.82%) |
Dec 10, 2020 | 19.64 | 20.11 | 19.30 | 19.81 | 749,986 | +0.18(+0.92%) |
Dec 09, 2020 | 19.95 | 20.51 | 19.56 | 19.63 | 1,174,482 | -0.09(-0.46%) |
Dec 08, 2020 | 19.68 | 19.74 | 18.75 | 19.72 | 1,476,899 | +0.28(+1.44%) |
Dec 07, 2020 | 19.93 | 20.24 | 19.42 | 19.44 | 1,531,562 | -0.58(-2.90%) |
Dec 04, 2020 | 19.90 | 20.26 | 19.87 | 20.02 | 1,131,800 | +0.08(+0.40%) |
Dec 03, 2020 | 20.31 | 20.41 | 19.83 | 19.94 | 747,553 | -0.31(-1.53%) |
Dec 02, 2020 | 20.30 | 20.54 | 19.85 | 20.25 | 656,774 | -0.15(-0.74%) |
Dec 01, 2020 | 20.69 | 20.90 | 20.26 | 20.40 | 1,165,038 | -0.23(-1.11%) |
Nov 30, 2020 | 21.41 | 21.89 | 20.25 | 20.63 | 1,326,468 | -0.64(-3.01%) |
Nov 27, 2020 | 20.71 | 21.32 | 20.59 | 21.27 | 547,500 | +0.73(+3.55%) |
Nov 25, 2020 | 20.30 | 20.79 | 19.97 | 20.54 | 975,500 | +0.30(+1.48%) |
Nov 24, 2020 | 21.28 | 21.43 | 19.70 | 20.24 | 2,591,298 | -1.22(-5.68%) |
Nov 23, 2020 | 21.13 | 21.88 | 20.88 | 21.46 | 1,040,536 | +0.47(+2.24%) |
Nov 20, 2020 | 20.93 | 21.59 | 20.75 | 20.99 | 840,500 | +0.04(+0.19%) |
Nov 19, 2020 | 21.23 | 21.68 | 20.75 | 20.95 | 1,118,870 | -0.14(-0.66%) |
Nov 18, 2020 | 21.31 | 21.51 | 20.75 | 21.09 | 970,419 | -0.14(-0.66%) |
Nov 17, 2020 | 20.77 | 21.26 | 20.54 | 21.23 | 1,103,275 | +0.48(+2.31%) |
Nov 16, 2020 | 21.50 | 21.60 | 20.48 | 20.75 | 1,920,298 | -1.15(-5.25%) |
Nov 13, 2020 | 22.35 | 22.79 | 21.88 | 21.90 | 956,700 | -0.26(-1.17%) |
Nov 12, 2020 | 22.12 | 22.95 | 22.01 | 22.16 | 1,530,929 | +0.10(+0.45%) |
Nov 11, 2020 | 22.08 | 22.30 | 21.28 | 22.06 | 2,783,504 | +1.60(+7.82%) |
Nov 10, 2020 | 20.35 | 21.00 | 19.22 | 20.46 | 2,079,510 | +0.11(+0.54%) |
Nov 09, 2020 | 23.77 | 24.04 | 18.07 | 20.35 | 4,993,784 | -3.15(-13.40%) |
Nov 06, 2020 | 22.44 | 24.94 | 21.90 | 23.50 | 3,133,200 | +1.44(+6.53%) |
Nov 05, 2020 | 20.58 | 22.42 | 19.01 | 22.06 | 3,750,784 | +1.55(+7.56%) |
Nov 04, 2020 | 20.74 | 21.30 | 19.10 | 20.51 | 2,832,250 | -0.71(-3.35%) |
Nov 03, 2020 | 20.70 | 21.58 | 20.48 | 21.22 | 1,222,045 | +0.56(+2.71%) |