Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.09 | 23.24 | 21.54 | 22.47 | 834,200 | -0.52(-2.26%) |
Jan 28, 2021 | 24.27 | 24.76 | 22.55 | 22.99 | 996,367 | -1.63(-6.62%) |
Jan 27, 2021 | 25.02 | 26.37 | 24.41 | 24.62 | 1,811,764 | -0.93(-3.64%) |
Jan 26, 2021 | 25.80 | 26.31 | 25.45 | 25.55 | 706,355 | -0.25(-0.97%) |
Jan 25, 2021 | 24.82 | 26.20 | 24.76 | 25.80 | 933,219 | +1.16(+4.71%) |
Jan 22, 2021 | 23.01 | 24.79 | 23.00 | 24.64 | 844,300 | +1.61(+6.99%) |
Jan 21, 2021 | 23.20 | 23.50 | 22.52 | 23.03 | 740,637 | -0.10(-0.43%) |
Jan 20, 2021 | 23.33 | 23.62 | 22.85 | 23.13 | 544,702 | -0.27(-1.15%) |
Jan 19, 2021 | 23.84 | 24.50 | 23.02 | 23.40 | 796,317 | -0.17(-0.72%) |
Jan 15, 2021 | 24.28 | 24.88 | 23.35 | 23.57 | 1,119,400 | -0.78(-3.20%) |
Jan 14, 2021 | 23.68 | 24.54 | 23.50 | 24.35 | 1,782,688 | +0.79(+3.35%) |
Jan 13, 2021 | 23.96 | 24.45 | 23.48 | 23.56 | 331,226 | -0.49(-2.04%) |
Jan 12, 2021 | 23.90 | 24.80 | 23.56 | 24.05 | 427,963 | -0.05(-0.21%) |
Jan 11, 2021 | 23.74 | 24.48 | 23.30 | 24.10 | 462,943 | +0.81(+3.48%) |
Jan 08, 2021 | 22.82 | 24.25 | 22.82 | 23.29 | 775,500 | +0.33(+1.44%) |
Jan 07, 2021 | 21.58 | 23.08 | 21.58 | 22.96 | 851,511 | +1.47(+6.84%) |
Jan 06, 2021 | 21.96 | 22.09 | 20.85 | 21.49 | 820,678 | -0.51(-2.32%) |
Jan 05, 2021 | 22.11 | 22.15 | 21.32 | 22.00 | 760,483 | -0.07(-0.32%) |
Jan 04, 2021 | 21.83 | 22.66 | 21.83 | 22.07 | 666,624 | +0.04(+0.18%) |
Dec 31, 2020 | 22.03 | 22.03 | 22.03 | 351,624 | -0.31(-1.39%) | |
Dec 30, 2020 | 22.23 | 23.31 | 22.21 | 22.34 | 351,624 | +0.23(+1.06%) |
Dec 29, 2020 | 22.28 | 22.88 | 21.92 | 22.11 | 496,676 | -0.18(-0.79%) |
Dec 28, 2020 | 23.56 | 23.89 | 22.20 | 22.28 | 499,007 | -1.15(-4.91%) |
Dec 24, 2020 | 23.31 | 23.98 | 23.04 | 23.43 | 196,600 | +0.28(+1.21%) |
Dec 23, 2020 | 23.20 | 23.33 | 22.56 | 23.15 | 411,722 | -0.05(-0.22%) |
Dec 22, 2020 | 22.67 | 23.77 | 22.54 | 23.20 | 572,235 | +0.56(+2.47%) |
Dec 21, 2020 | 22.00 | 22.85 | 21.88 | 22.64 | 851,649 | +0.42(+1.89%) |
Dec 18, 2020 | 23.04 | 23.30 | 22.04 | 22.22 | 1,941,200 | -0.57(-2.50%) |
Dec 17, 2020 | 23.04 | 23.21 | 22.20 | 22.79 | 616,020 | +0.22(+0.97%) |
Dec 16, 2020 | 23.86 | 23.97 | 22.57 | 22.57 | 927,084 | -1.17(-4.93%) |
Dec 15, 2020 | 24.88 | 25.05 | 23.16 | 23.74 | 775,305 | -0.97(-3.93%) |
Dec 14, 2020 | 24.00 | 25.68 | 23.82 | 24.71 | 1,165,524 | +1.12(+4.75%) |
Dec 11, 2020 | 23.84 | 24.24 | 23.07 | 23.59 | 616,400 | -0.43(-1.79%) |
Dec 10, 2020 | 24.23 | 25.19 | 23.98 | 24.02 | 1,036,537 | -0.14(-0.58%) |
Dec 09, 2020 | 25.18 | 25.34 | 23.26 | 24.16 | 981,217 | -0.90(-3.59%) |
Dec 08, 2020 | 24.53 | 25.23 | 24.04 | 25.06 | 705,215 | +0.61(+2.49%) |
Dec 07, 2020 | 24.30 | 25.13 | 24.21 | 24.45 | 542,190 | +0.14(+0.58%) |
Dec 04, 2020 | 24.14 | 24.38 | 23.25 | 24.31 | 550,300 | -0.39(-1.58%) |
Dec 03, 2020 | 24.53 | 25.20 | 24.33 | 24.70 | 878,972 | +0.26(+1.06%) |
Dec 02, 2020 | 24.73 | 24.73 | 24.02 | 24.44 | 536,391 | -0.32(-1.29%) |
Dec 01, 2020 | 25.14 | 25.65 | 24.71 | 24.76 | 627,089 | -0.51(-2.02%) |
Nov 30, 2020 | 24.73 | 25.51 | 23.98 | 25.27 | 833,458 | +0.73(+2.97%) |
Nov 27, 2020 | 23.53 | 24.75 | 23.45 | 24.54 | 434,500 | +1.17(+5.01%) |
Nov 25, 2020 | 22.88 | 24.18 | 22.84 | 23.37 | 594,600 | +0.41(+1.79%) |
Nov 24, 2020 | 22.88 | 23.05 | 22.38 | 22.96 | 387,166 | +0.10(+0.44%) |
Nov 23, 2020 | 23.00 | 23.36 | 22.57 | 22.86 | 320,107 | +0.03(+0.13%) |
Nov 20, 2020 | 22.47 | 22.98 | 21.98 | 22.83 | 415,700 | +0.01(+0.04%) |
Nov 19, 2020 | 22.71 | 23.46 | 22.69 | 22.82 | 356,144 | +0.09(+0.40%) |
Nov 18, 2020 | 23.50 | 23.81 | 22.63 | 22.73 | 334,227 | -0.61(-2.61%) |
Nov 17, 2020 | 22.63 | 23.47 | 22.39 | 23.34 | 463,629 | +0.74(+3.27%) |
Nov 16, 2020 | 22.75 | 23.17 | 21.92 | 22.60 | 519,714 | -0.28(-1.22%) |
Nov 13, 2020 | 23.03 | 23.81 | 22.85 | 22.88 | 401,500 | +0.17(+0.75%) |
Nov 12, 2020 | 22.43 | 23.71 | 22.43 | 22.71 | 498,116 | +0.29(+1.29%) |
Nov 11, 2020 | 23.00 | 23.00 | 22.19 | 22.42 | 426,812 | -0.24(-1.06%) |
Nov 10, 2020 | 22.33 | 22.90 | 21.65 | 22.66 | 641,938 | +0.63(+2.86%) |
Nov 09, 2020 | 22.82 | 23.33 | 22.00 | 22.03 | 660,931 | -0.57(-2.52%) |
Nov 06, 2020 | 22.99 | 22.99 | 21.92 | 22.60 | 532,100 | -0.34(-1.48%) |
Nov 05, 2020 | 23.30 | 23.43 | 22.56 | 22.94 | 825,352 | -0.23(-0.99%) |
Nov 04, 2020 | 21.73 | 24.00 | 21.73 | 23.17 | 880,887 | +1.42(+6.53%) |
Nov 03, 2020 | 21.31 | 21.96 | 20.50 | 21.75 | 699,472 | +0.60(+2.84%) |