Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.84 | 22.26 | 21.40 | 21.76 | 936,400 | -0.25(-1.14%) |
Jan 28, 2021 | 21.86 | 22.28 | 21.62 | 22.01 | 758,204 | +0.20(+0.92%) |
Jan 27, 2021 | 22.26 | 22.34 | 21.72 | 21.81 | 806,545 | -0.85(-3.75%) |
Jan 26, 2021 | 22.75 | 22.97 | 22.39 | 22.66 | 510,867 | +0.07(+0.31%) |
Jan 25, 2021 | 22.64 | 22.97 | 22.15 | 22.59 | 815,880 | -0.13(-0.57%) |
Jan 22, 2021 | 23.18 | 23.23 | 22.17 | 22.72 | 932,000 | -0.56(-2.41%) |
Jan 21, 2021 | 23.60 | 23.95 | 23.26 | 23.28 | 717,985 | -0.53(-2.23%) |
Jan 20, 2021 | 23.66 | 24.15 | 23.03 | 23.81 | 1,665,780 | -0.20(-0.83%) |
Jan 19, 2021 | 23.75 | 24.04 | 23.48 | 24.01 | 759,061 | +0.55(+2.34%) |
Jan 15, 2021 | 23.68 | 23.77 | 23.01 | 23.46 | 717,100 | -0.28(-1.18%) |
Jan 14, 2021 | 22.91 | 23.95 | 22.80 | 23.74 | 1,284,281 | +0.90(+3.94%) |
Jan 13, 2021 | 23.11 | 23.13 | 22.59 | 22.84 | 474,242 | -0.20(-0.87%) |
Jan 12, 2021 | 22.98 | 23.20 | 22.55 | 23.04 | 737,169 | -0.07(-0.30%) |
Jan 11, 2021 | 23.13 | 23.36 | 22.64 | 23.11 | 807,395 | -0.29(-1.24%) |
Jan 08, 2021 | 23.85 | 24.04 | 23.22 | 23.40 | 1,034,700 | -0.34(-1.43%) |
Jan 07, 2021 | 24.02 | 24.40 | 23.47 | 23.74 | 1,359,758 | -0.47(-1.94%) |
Jan 06, 2021 | 25.08 | 25.53 | 23.78 | 24.21 | 8,651,301 | -1.00(-3.97%) |
Jan 05, 2021 | 25.31 | 25.49 | 24.59 | 25.21 | 1,195,827 | +0.11(+0.44%) |
Jan 04, 2021 | 25.31 | 25.85 | 24.02 | 25.10 | 1,787,328 | -0.09(-0.36%) |
Dec 31, 2020 | 25.19 | 25.19 | 25.19 | 432,075 | +1.74(+7.42%) | |
Dec 30, 2020 | 23.19 | 23.96 | 23.14 | 23.45 | 432,075 | +0.24(+1.03%) |
Dec 29, 2020 | 23.37 | 23.59 | 22.78 | 23.21 | 380,000 | -0.25(-1.07%) |
Dec 28, 2020 | 23.56 | 23.70 | 23.04 | 23.46 | 351,706 | +0.12(+0.51%) |
Dec 24, 2020 | 23.58 | 23.61 | 22.91 | 23.34 | 269,400 | -0.35(-1.48%) |
Dec 23, 2020 | 23.06 | 23.70 | 22.92 | 23.69 | 504,037 | +0.69(+3.00%) |
Dec 22, 2020 | 22.70 | 23.07 | 22.49 | 23.00 | 872,915 | +0.29(+1.28%) |
Dec 21, 2020 | 22.30 | 22.71 | 22.03 | 22.71 | 704,425 | +0.11(+0.49%) |
Dec 18, 2020 | 22.06 | 22.87 | 22.03 | 22.60 | 727,300 | +0.58(+2.63%) |
Dec 17, 2020 | 21.72 | 22.03 | 21.00 | 22.02 | 694,467 | +0.42(+1.94%) |
Dec 16, 2020 | 21.49 | 22.13 | 21.30 | 21.60 | 542,346 | +0.37(+1.74%) |
Dec 15, 2020 | 21.34 | 21.43 | 21.08 | 21.23 | 329,056 | +0.06(+0.28%) |
Dec 14, 2020 | 21.75 | 21.87 | 21.05 | 21.17 | 293,778 | -0.37(-1.72%) |
Dec 11, 2020 | 21.64 | 21.83 | 21.17 | 21.54 | 305,300 | -0.20(-0.92%) |
Dec 10, 2020 | 21.90 | 22.13 | 21.55 | 21.74 | 452,433 | -0.26(-1.18%) |
Dec 09, 2020 | 22.87 | 23.06 | 21.85 | 22.00 | 427,078 | -0.59(-2.61%) |
Dec 08, 2020 | 22.23 | 23.06 | 21.89 | 22.59 | 643,186 | +0.33(+1.48%) |
Dec 07, 2020 | 22.23 | 22.55 | 22.18 | 22.26 | 333,768 | -0.10(-0.45%) |
Dec 04, 2020 | 22.43 | 22.63 | 22.21 | 22.36 | 429,000 | +0.11(+0.49%) |
Dec 03, 2020 | 22.50 | 22.50 | 22.09 | 22.25 | 415,701 | -0.24(-1.07%) |
Dec 02, 2020 | 21.73 | 22.62 | 21.49 | 22.49 | 682,889 | +0.56(+2.55%) |
Dec 01, 2020 | 22.00 | 22.00 | 21.37 | 21.93 | 484,104 | +0.19(+0.87%) |
Nov 30, 2020 | 21.63 | 21.94 | 21.29 | 21.74 | 458,998 | +0.12(+0.56%) |
Nov 27, 2020 | 21.84 | 21.85 | 21.27 | 21.62 | 168,200 | -0.21(-0.96%) |
Nov 25, 2020 | 21.94 | 22.03 | 21.56 | 21.83 | 274,600 | -0.44(-1.98%) |
Nov 24, 2020 | 22.44 | 22.46 | 21.96 | 22.27 | 495,469 | +0.21(+0.95%) |
Nov 23, 2020 | 21.79 | 22.18 | 21.55 | 22.06 | 474,504 | +0.51(+2.37%) |
Nov 20, 2020 | 22.02 | 22.43 | 21.53 | 21.55 | 609,200 | -0.44(-2.00%) |
Nov 19, 2020 | 21.70 | 22.31 | 21.63 | 21.99 | 424,797 | +0.33(+1.52%) |
Nov 18, 2020 | 21.94 | 22.43 | 21.58 | 21.66 | 927,596 | +0.00(+0.00%) |
Nov 17, 2020 | 21.94 | 21.94 | 21.45 | 21.66 | 793,417 | -0.27(-1.23%) |
Nov 16, 2020 | 21.72 | 22.08 | 21.45 | 21.93 | 393,685 | +0.58(+2.72%) |
Nov 13, 2020 | 21.21 | 21.48 | 21.21 | 21.35 | 358,700 | +0.25(+1.18%) |
Nov 12, 2020 | 20.91 | 21.11 | 20.71 | 21.10 | 274,228 | +0.15(+0.72%) |
Nov 11, 2020 | 21.00 | 21.00 | 20.54 | 20.95 | 580,061 | +0.14(+0.67%) |
Nov 10, 2020 | 20.90 | 21.60 | 20.48 | 20.81 | 851,735 | +0.07(+0.34%) |
Nov 09, 2020 | 19.62 | 21.29 | 19.45 | 20.74 | 1,545,125 | +1.65(+8.64%) |
Nov 06, 2020 | 19.37 | 19.52 | 18.86 | 19.09 | 720,000 | -0.34(-1.75%) |
Nov 05, 2020 | 18.95 | 20.06 | 18.55 | 19.43 | 2,895,696 | -1.92(-8.99%) |
Nov 04, 2020 | 20.40 | 21.45 | 20.40 | 21.35 | 1,384,040 | +0.57(+2.74%) |
Nov 03, 2020 | 21.01 | 21.15 | 20.31 | 20.78 | 830,856 | +0.06(+0.29%) |