Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.68 | 30.13 | 28.55 | 28.84 | 9,507,126 | +0.22(+0.78%) |
Jan 28, 2021 | 30.71 | 32.23 | 28.59 | 28.62 | 13,453,054 | -3.08(-9.73%) |
Jan 27, 2021 | 28.90 | 35.40 | 28.72 | 31.70 | 26,173,658 | +3.09(+10.81%) |
Jan 26, 2021 | 27.54 | 28.89 | 27.33 | 28.61 | 8,109,021 | +1.11(+4.02%) |
Jan 25, 2021 | 25.83 | 30.45 | 25.83 | 27.51 | 16,251,554 | +1.68(+6.50%) |
Jan 22, 2021 | 25.81 | 25.88 | 25.50 | 25.83 | 2,902,370 | -0.10(-0.40%) |
Jan 21, 2021 | 25.86 | 25.97 | 25.48 | 25.93 | 1,769,313 | -0.03(-0.10%) |
Jan 20, 2021 | 25.25 | 26.18 | 25.12 | 25.96 | 3,885,610 | +0.67(+2.64%) |
Jan 19, 2021 | 25.71 | 25.91 | 25.24 | 25.29 | 3,225,468 | -0.43(-1.67%) |
Jan 15, 2021 | 25.78 | 26.07 | 25.52 | 25.72 | 3,524,240 | -0.15(-0.56%) |
Jan 14, 2021 | 24.46 | 25.86 | 24.46 | 25.86 | 5,192,774 | +1.50(+6.15%) |
Jan 13, 2021 | 24.16 | 24.41 | 24.11 | 24.36 | 2,493,812 | +0.33(+1.35%) |
Jan 12, 2021 | 23.99 | 24.20 | 23.75 | 24.04 | 3,910,603 | +0.05(+0.21%) |
Jan 11, 2021 | 24.34 | 24.46 | 23.84 | 23.99 | 4,650,165 | -0.47(-1.93%) |
Jan 08, 2021 | 24.64 | 24.86 | 24.43 | 24.46 | 2,852,639 | +0.01(+0.03%) |
Jan 07, 2021 | 24.68 | 24.76 | 24.16 | 24.45 | 3,772,740 | -0.23(-0.94%) |
Jan 06, 2021 | 24.96 | 25.00 | 24.61 | 24.68 | 3,931,234 | -0.06(-0.24%) |
Jan 05, 2021 | 24.57 | 24.95 | 24.50 | 24.74 | 2,450,332 | +0.19(+0.77%) |
Jan 04, 2021 | 25.70 | 25.70 | 24.38 | 24.55 | 5,666,394 | -0.70(-2.78%) |
Dec 31, 2020 | 25.25 | 25.25 | 25.25 | 2,586,407 | +0.16(+0.65%) | |
Dec 30, 2020 | 25.22 | 25.28 | 24.96 | 25.09 | 2,586,407 | -0.09(-0.34%) |
Dec 29, 2020 | 25.34 | 25.47 | 25.09 | 25.18 | 1,916,013 | -0.12(-0.47%) |
Dec 28, 2020 | 25.36 | 25.64 | 25.07 | 25.30 | 2,648,606 | -0.01(-0.03%) |
Dec 24, 2020 | 25.39 | 25.43 | 25.12 | 25.30 | 1,250,043 | +0.06(+0.24%) |
Dec 23, 2020 | 25.49 | 25.59 | 25.11 | 25.24 | 3,366,263 | -0.10(-0.41%) |
Dec 22, 2020 | 25.15 | 25.42 | 25.06 | 25.35 | 3,906,895 | +0.38(+1.51%) |
Dec 21, 2020 | 24.84 | 24.98 | 24.65 | 24.97 | 3,016,804 | -0.28(-1.12%) |
Dec 18, 2020 | 25.35 | 25.50 | 25.14 | 25.25 | 4,301,957 | -0.09(-0.37%) |
Dec 17, 2020 | 25.06 | 25.38 | 24.94 | 25.35 | 2,960,853 | +0.46(+1.86%) |
Dec 16, 2020 | 25.24 | 25.53 | 24.88 | 24.88 | 2,859,721 | -0.27(-1.09%) |
Dec 15, 2020 | 25.19 | 25.24 | 24.78 | 25.16 | 3,639,168 | +0.09(+0.34%) |
Dec 14, 2020 | 25.61 | 25.76 | 25.02 | 25.07 | 3,333,942 | -0.42(-1.65%) |
Dec 11, 2020 | 25.33 | 25.66 | 25.28 | 25.49 | 5,183,094 | +0.08(+0.30%) |
Dec 10, 2020 | 25.36 | 25.53 | 25.16 | 25.42 | 4,044,473 | -0.06(-0.23%) |
Dec 09, 2020 | 25.39 | 25.70 | 25.35 | 25.48 | 5,205,604 | +0.18(+0.70%) |
Dec 08, 2020 | 24.67 | 25.41 | 24.64 | 25.30 | 7,381,213 | +0.56(+2.27%) |
Dec 07, 2020 | 24.34 | 25.02 | 24.34 | 24.74 | 6,018,193 | +0.27(+1.10%) |
Dec 04, 2020 | 23.69 | 24.47 | 23.61 | 24.47 | 5,560,848 | +0.90(+3.81%) |
Dec 03, 2020 | 23.03 | 23.61 | 23.03 | 23.57 | 3,795,711 | +0.55(+2.37%) |
Dec 02, 2020 | 22.78 | 23.03 | 22.62 | 23.03 | 3,253,425 | +0.17(+0.73%) |
Dec 01, 2020 | 23.14 | 23.39 | 22.74 | 22.86 | 3,953,615 | -0.22(-0.95%) |
Nov 30, 2020 | 22.31 | 23.08 | 22.26 | 23.08 | 8,296,336 | +0.74(+3.31%) |
Nov 27, 2020 | 22.60 | 22.66 | 22.16 | 22.34 | 1,782,831 | -0.26(-1.15%) |
Nov 25, 2020 | 22.36 | 22.61 | 22.02 | 22.60 | 3,428,385 | +0.29(+1.32%) |
Nov 24, 2020 | 22.27 | 22.70 | 22.24 | 22.31 | 4,301,297 | +0.35(+1.61%) |
Nov 23, 2020 | 21.62 | 22.18 | 21.54 | 21.95 | 3,915,101 | +0.39(+1.83%) |
Nov 20, 2020 | 21.50 | 21.65 | 21.38 | 21.56 | 3,486,418 | -0.08(-0.39%) |
Nov 19, 2020 | 21.63 | 21.77 | 21.37 | 21.64 | 3,291,594 | -0.09(-0.42%) |
Nov 18, 2020 | 21.77 | 22.14 | 21.63 | 21.73 | 3,614,047 | +0.00(+0.00%) |
Nov 17, 2020 | 21.74 | 21.90 | 21.53 | 21.73 | 3,294,612 | -0.16(-0.73%) |
Nov 16, 2020 | 21.78 | 21.99 | 21.49 | 21.89 | 9,940,494 | +0.50(+2.35%) |
Nov 13, 2020 | 21.51 | 21.73 | 20.85 | 21.39 | 14,341,423 | -0.08(-0.35%) |
Nov 12, 2020 | 22.28 | 22.29 | 21.37 | 21.47 | 8,134,052 | -0.74(-3.33%) |
Nov 11, 2020 | 22.92 | 23.25 | 22.09 | 22.20 | 6,278,914 | -0.59(-2.58%) |
Nov 10, 2020 | 22.38 | 22.90 | 22.33 | 22.79 | 5,292,909 | +0.43(+1.91%) |
Nov 09, 2020 | 23.72 | 24.29 | 22.33 | 22.36 | 5,162,165 | -0.13(-0.60%) |
Nov 06, 2020 | 23.18 | 23.48 | 22.49 | 22.50 | 3,521,453 | -0.56(-2.44%) |
Nov 05, 2020 | 22.95 | 23.57 | 22.81 | 23.06 | 3,831,116 | +0.72(+3.23%) |
Nov 04, 2020 | 22.85 | 23.12 | 22.32 | 22.34 | 3,167,637 | -0.57(-2.49%) |
Nov 03, 2020 | 22.64 | 23.04 | 22.51 | 22.91 | 2,874,098 | +0.65(+2.94%) |