Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.70 | 24.70 | 22.91 | 23.53 | 2,056,414 | -1.05(-4.25%) |
Jan 28, 2021 | 24.55 | 25.34 | 24.29 | 24.57 | 1,295,021 | +0.21(+0.84%) |
Jan 27, 2021 | 23.38 | 24.79 | 22.91 | 24.37 | 1,536,720 | +0.44(+1.83%) |
Jan 26, 2021 | 24.25 | 24.38 | 23.68 | 23.93 | 1,104,005 | -0.21(-0.89%) |
Jan 25, 2021 | 24.36 | 24.55 | 22.96 | 24.14 | 1,479,462 | -0.29(-1.17%) |
Jan 22, 2021 | 23.72 | 24.61 | 23.21 | 24.43 | 1,590,452 | +0.33(+1.37%) |
Jan 21, 2021 | 25.32 | 25.61 | 24.09 | 24.10 | 1,267,838 | -1.22(-4.83%) |
Jan 20, 2021 | 25.90 | 26.23 | 25.30 | 25.32 | 1,098,045 | -0.31(-1.22%) |
Jan 19, 2021 | 24.55 | 25.68 | 24.47 | 25.64 | 1,294,880 | +1.45(+5.98%) |
Jan 15, 2021 | 24.28 | 24.59 | 23.82 | 24.19 | 1,290,073 | -0.15(-0.62%) |
Jan 14, 2021 | 24.47 | 24.92 | 24.25 | 24.34 | 1,258,672 | +0.21(+0.85%) |
Jan 13, 2021 | 24.38 | 24.53 | 23.60 | 24.13 | 1,609,764 | -0.16(-0.66%) |
Jan 12, 2021 | 24.41 | 24.65 | 23.98 | 24.30 | 1,357,829 | -0.12(-0.48%) |
Jan 11, 2021 | 24.05 | 24.70 | 23.68 | 24.41 | 1,080,242 | -0.18(-0.73%) |
Jan 08, 2021 | 26.08 | 26.08 | 24.23 | 24.59 | 1,731,852 | -0.32(-1.29%) |
Jan 07, 2021 | 25.38 | 25.73 | 24.38 | 24.91 | 1,328,996 | -0.15(-0.61%) |
Jan 06, 2021 | 23.38 | 25.82 | 23.12 | 25.06 | 2,465,023 | +1.51(+6.41%) |
Jan 05, 2021 | 22.21 | 23.74 | 22.21 | 23.55 | 1,554,231 | +1.38(+6.24%) |
Jan 04, 2021 | 22.44 | 23.03 | 22.08 | 22.17 | 1,105,979 | +0.03(+0.12%) |
Dec 31, 2020 | 22.14 | 22.14 | 22.14 | 1,025,206 | -0.46(-2.05%) | |
Dec 30, 2020 | 22.19 | 22.95 | 22.14 | 22.61 | 1,025,206 | +0.46(+2.10%) |
Dec 29, 2020 | 23.13 | 23.22 | 21.69 | 22.14 | 1,361,337 | -0.92(-3.99%) |
Dec 28, 2020 | 24.29 | 24.47 | 23.04 | 23.06 | 724,053 | -0.98(-4.09%) |
Dec 24, 2020 | 23.86 | 24.05 | 23.58 | 24.05 | 307,768 | +0.27(+1.13%) |
Dec 23, 2020 | 24.12 | 24.21 | 23.63 | 23.78 | 633,344 | -0.05(-0.22%) |
Dec 22, 2020 | 24.54 | 24.63 | 23.80 | 23.83 | 690,065 | -0.63(-2.56%) |
Dec 21, 2020 | 23.62 | 24.55 | 23.41 | 24.46 | 1,264,871 | +0.34(+1.41%) |
Dec 18, 2020 | 24.83 | 24.89 | 23.91 | 24.12 | 4,763,407 | -0.69(-2.77%) |
Dec 17, 2020 | 24.39 | 24.89 | 24.18 | 24.80 | 1,272,657 | +0.63(+2.59%) |
Dec 16, 2020 | 24.24 | 24.60 | 23.94 | 24.18 | 1,336,998 | +0.07(+0.30%) |
Dec 15, 2020 | 23.48 | 24.38 | 23.18 | 24.11 | 1,744,499 | +0.96(+4.17%) |
Dec 14, 2020 | 24.12 | 24.21 | 23.13 | 23.14 | 934,181 | -0.62(-2.59%) |
Dec 11, 2020 | 23.58 | 23.91 | 23.26 | 23.76 | 753,578 | -0.01(-0.04%) |
Dec 10, 2020 | 23.70 | 24.30 | 23.34 | 23.77 | 1,248,641 | -0.10(-0.41%) |
Dec 09, 2020 | 23.95 | 24.66 | 23.55 | 23.87 | 1,139,992 | +0.08(+0.34%) |
Dec 08, 2020 | 23.39 | 24.06 | 23.33 | 23.79 | 958,676 | +0.27(+1.14%) |
Dec 07, 2020 | 23.25 | 23.85 | 23.04 | 23.52 | 850,392 | +0.27(+1.15%) |
Dec 04, 2020 | 22.26 | 23.52 | 22.24 | 23.25 | 1,163,114 | +0.30(+1.32%) |
Dec 03, 2020 | 22.58 | 23.31 | 22.46 | 22.95 | 890,257 | +0.17(+0.75%) |
Dec 02, 2020 | 22.37 | 22.95 | 22.25 | 22.78 | 1,004,351 | +0.17(+0.75%) |
Dec 01, 2020 | 22.42 | 23.15 | 22.24 | 22.61 | 1,450,560 | +0.88(+4.03%) |
Nov 30, 2020 | 22.18 | 22.50 | 21.70 | 21.73 | 1,679,130 | -0.40(-1.82%) |
Nov 27, 2020 | 22.37 | 22.76 | 22.02 | 22.13 | 422,411 | -0.20(-0.88%) |
Nov 25, 2020 | 22.68 | 22.77 | 22.02 | 22.33 | 748,764 | -0.54(-2.34%) |
Nov 24, 2020 | 21.72 | 23.29 | 21.70 | 22.87 | 2,082,499 | +1.72(+8.15%) |
Nov 23, 2020 | 20.62 | 21.40 | 20.59 | 21.14 | 857,203 | +0.78(+3.82%) |
Nov 20, 2020 | 21.15 | 21.21 | 20.19 | 20.37 | 966,855 | -0.96(-4.52%) |
Nov 19, 2020 | 20.81 | 21.37 | 20.65 | 21.33 | 777,588 | +0.40(+1.92%) |
Nov 18, 2020 | 21.41 | 21.82 | 20.92 | 20.93 | 1,290,228 | -0.27(-1.26%) |
Nov 17, 2020 | 20.33 | 21.20 | 20.11 | 21.20 | 1,273,931 | +0.52(+2.51%) |
Nov 16, 2020 | 20.43 | 21.18 | 20.02 | 20.68 | 1,660,048 | +0.77(+3.86%) |
Nov 13, 2020 | 19.45 | 19.99 | 19.38 | 19.91 | 830,828 | +0.77(+4.01%) |
Nov 12, 2020 | 19.71 | 19.92 | 18.95 | 19.14 | 1,184,314 | -0.70(-3.52%) |
Nov 11, 2020 | 19.93 | 20.19 | 19.53 | 19.84 | 1,226,076 | +0.04(+0.18%) |
Nov 10, 2020 | 19.79 | 20.28 | 19.54 | 19.80 | 1,178,639 | +0.26(+1.36%) |
Nov 09, 2020 | 21.37 | 21.81 | 19.35 | 19.54 | 1,922,494 | -0.42(-2.12%) |
Nov 06, 2020 | 20.74 | 20.84 | 19.95 | 19.96 | 786,041 | -0.65(-3.17%) |
Nov 05, 2020 | 19.43 | 20.86 | 19.19 | 20.62 | 1,231,408 | +1.78(+9.47%) |
Nov 04, 2020 | 19.06 | 19.61 | 17.88 | 18.83 | 1,582,217 | -0.38(-1.98%) |
Nov 03, 2020 | 18.87 | 19.37 | 18.61 | 19.21 | 1,357,069 | +0.78(+4.21%) |