Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.38 | 22.38 | 21.38 | 21.48 | 892,046 | -1.04(-4.63%) |
Jan 28, 2021 | 21.94 | 22.63 | 21.78 | 22.52 | 647,928 | +0.62(+2.83%) |
Jan 27, 2021 | 22.06 | 22.36 | 21.75 | 21.90 | 743,426 | -0.52(-2.31%) |
Jan 26, 2021 | 22.75 | 22.80 | 22.09 | 22.42 | 289,546 | -0.18(-0.80%) |
Jan 25, 2021 | 22.50 | 22.95 | 22.36 | 22.60 | 571,819 | +0.03(+0.11%) |
Jan 22, 2021 | 22.66 | 22.67 | 22.26 | 22.57 | 648,032 | -0.29(-1.28%) |
Jan 21, 2021 | 23.54 | 23.54 | 22.77 | 22.86 | 378,635 | -0.61(-2.61%) |
Jan 20, 2021 | 23.74 | 24.01 | 23.44 | 23.48 | 356,177 | -0.19(-0.80%) |
Jan 19, 2021 | 23.49 | 23.85 | 23.39 | 23.67 | 648,999 | +0.32(+1.37%) |
Jan 15, 2021 | 23.84 | 23.88 | 23.22 | 23.35 | 283,347 | -0.69(-2.87%) |
Jan 14, 2021 | 24.06 | 24.31 | 23.89 | 24.04 | 386,004 | +0.25(+1.05%) |
Jan 13, 2021 | 23.79 | 23.87 | 23.20 | 23.79 | 464,529 | -0.07(-0.29%) |
Jan 12, 2021 | 23.98 | 24.00 | 23.57 | 23.86 | 563,092 | -0.09(-0.36%) |
Jan 11, 2021 | 24.35 | 24.53 | 23.83 | 23.94 | 433,611 | -0.62(-2.53%) |
Jan 08, 2021 | 24.98 | 24.99 | 24.25 | 24.56 | 250,162 | -0.25(-1.01%) |
Jan 07, 2021 | 24.78 | 24.90 | 24.59 | 24.81 | 253,517 | +0.13(+0.52%) |
Jan 06, 2021 | 24.26 | 24.97 | 24.23 | 24.68 | 308,858 | +0.50(+2.07%) |
Jan 05, 2021 | 23.47 | 24.36 | 23.47 | 24.18 | 207,567 | +0.60(+2.56%) |
Jan 04, 2021 | 24.22 | 24.30 | 23.31 | 23.58 | 283,662 | -0.56(-2.32%) |
Dec 31, 2020 | 24.14 | 24.14 | 24.14 | 237,857 | +0.03(+0.14%) | |
Dec 30, 2020 | 24.29 | 24.49 | 24.06 | 24.11 | 237,857 | +0.02(+0.07%) |
Dec 29, 2020 | 24.11 | 24.23 | 23.70 | 24.09 | 230,782 | +0.17(+0.72%) |
Dec 28, 2020 | 24.42 | 24.49 | 23.92 | 23.92 | 137,871 | -0.41(-1.67%) |
Dec 24, 2020 | 24.24 | 24.34 | 24.00 | 24.32 | 87,951 | +0.16(+0.68%) |
Dec 23, 2020 | 24.42 | 24.72 | 24.06 | 24.16 | 543,414 | -0.11(-0.46%) |
Dec 22, 2020 | 24.34 | 24.42 | 23.74 | 24.27 | 637,249 | +0.08(+0.32%) |
Dec 21, 2020 | 23.82 | 24.35 | 23.43 | 24.19 | 430,144 | +0.04(+0.18%) |
Dec 18, 2020 | 23.38 | 24.20 | 23.38 | 24.15 | 509,375 | +0.71(+3.01%) |
Dec 17, 2020 | 23.60 | 23.60 | 23.13 | 23.44 | 285,176 | -0.08(-0.33%) |
Dec 16, 2020 | 24.05 | 24.20 | 23.33 | 23.52 | 551,000 | -0.40(-1.66%) |
Dec 15, 2020 | 23.29 | 23.92 | 23.16 | 23.92 | 428,200 | +0.62(+2.66%) |
Dec 14, 2020 | 23.41 | 23.63 | 23.26 | 23.30 | 344,356 | -0.03(-0.11%) |
Dec 11, 2020 | 23.98 | 24.07 | 23.29 | 23.32 | 419,103 | -0.87(-3.60%) |
Dec 10, 2020 | 23.93 | 24.32 | 23.81 | 24.19 | 526,194 | +0.20(+0.83%) |
Dec 09, 2020 | 23.83 | 24.12 | 23.71 | 23.99 | 930,677 | +0.35(+1.49%) |
Dec 08, 2020 | 23.43 | 23.77 | 23.42 | 23.64 | 593,666 | +0.09(+0.37%) |
Dec 07, 2020 | 23.63 | 23.64 | 23.17 | 23.55 | 474,109 | -0.14(-0.58%) |
Dec 04, 2020 | 24.36 | 24.39 | 23.55 | 23.69 | 649,541 | -0.55(-2.28%) |
Dec 03, 2020 | 23.03 | 24.27 | 22.92 | 24.24 | 1,327,003 | +1.27(+5.51%) |
Dec 02, 2020 | 22.75 | 23.02 | 22.60 | 22.98 | 269,306 | +0.05(+0.23%) |
Dec 01, 2020 | 22.92 | 22.98 | 22.57 | 22.92 | 421,931 | +0.41(+1.80%) |
Nov 30, 2020 | 22.99 | 23.13 | 22.49 | 22.52 | 534,836 | -0.45(-1.95%) |
Nov 27, 2020 | 22.90 | 23.22 | 22.79 | 22.97 | 229,277 | -0.01(-0.04%) |
Nov 25, 2020 | 22.65 | 22.99 | 22.43 | 22.98 | 497,192 | +0.14(+0.60%) |
Nov 24, 2020 | 22.41 | 23.00 | 22.30 | 22.84 | 707,388 | +0.65(+2.95%) |
Nov 23, 2020 | 22.63 | 22.69 | 22.14 | 22.18 | 478,859 | -0.33(-1.45%) |
Nov 20, 2020 | 22.62 | 22.71 | 22.19 | 22.51 | 951,918 | +0.22(+0.97%) |
Nov 19, 2020 | 21.85 | 22.40 | 21.48 | 22.30 | 537,482 | +0.36(+1.65%) |
Nov 18, 2020 | 21.24 | 22.12 | 20.88 | 21.93 | 845,026 | +0.78(+3.71%) |
Nov 17, 2020 | 20.66 | 21.24 | 20.50 | 21.15 | 661,109 | +0.23(+1.11%) |
Nov 16, 2020 | 21.03 | 21.10 | 20.45 | 20.92 | 961,728 | +0.33(+1.59%) |
Nov 13, 2020 | 20.59 | 20.65 | 20.24 | 20.59 | 941,591 | +0.10(+0.50%) |
Nov 12, 2020 | 20.98 | 21.09 | 20.37 | 20.49 | 585,354 | -0.72(-3.37%) |
Nov 11, 2020 | 21.05 | 21.25 | 20.65 | 21.20 | 1,211,503 | +0.16(+0.78%) |
Nov 10, 2020 | 20.42 | 21.07 | 20.20 | 21.04 | 865,768 | +0.60(+2.95%) |
Nov 09, 2020 | 19.08 | 20.57 | 18.93 | 20.43 | 1,163,860 | +2.40(+13.28%) |
Nov 06, 2020 | 19.05 | 19.06 | 17.87 | 18.04 | 834,030 | -1.01(-5.29%) |
Nov 05, 2020 | 19.75 | 19.93 | 19.04 | 19.05 | 1,153,637 | -0.52(-2.64%) |
Nov 04, 2020 | 19.37 | 19.62 | 18.94 | 19.56 | 668,655 | +0.18(+0.93%) |
Nov 03, 2020 | 18.75 | 19.45 | 18.57 | 19.38 | 1,195,769 | +1.03(+5.64%) |