Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.19 | 23.36 | 22.73 | 22.93 | 1,704,099 | -0.38(-1.62%) |
Jan 28, 2021 | 22.68 | 23.56 | 22.31 | 23.31 | 1,297,502 | +0.84(+3.75%) |
Jan 27, 2021 | 23.38 | 23.98 | 22.40 | 22.46 | 2,631,913 | -1.05(-4.45%) |
Jan 26, 2021 | 24.01 | 24.25 | 23.45 | 23.51 | 1,196,814 | -0.33(-1.38%) |
Jan 25, 2021 | 23.95 | 24.24 | 23.66 | 23.84 | 2,261,373 | -0.16(-0.69%) |
Jan 22, 2021 | 24.06 | 24.27 | 23.77 | 24.00 | 985,161 | -0.21(-0.88%) |
Jan 21, 2021 | 24.45 | 24.45 | 24.06 | 24.22 | 1,213,799 | -0.10(-0.40%) |
Jan 20, 2021 | 24.44 | 24.77 | 24.02 | 24.31 | 1,810,187 | +0.07(+0.28%) |
Jan 19, 2021 | 24.37 | 24.38 | 23.89 | 24.25 | 1,070,780 | +0.01(+0.04%) |
Jan 15, 2021 | 24.84 | 24.84 | 24.24 | 24.24 | 1,321,835 | -0.60(-2.42%) |
Jan 14, 2021 | 24.80 | 25.05 | 24.62 | 24.84 | 1,840,127 | -0.02(-0.08%) |
Jan 13, 2021 | 25.13 | 25.26 | 24.57 | 24.86 | 1,539,417 | -0.30(-1.19%) |
Jan 12, 2021 | 24.94 | 25.30 | 24.80 | 25.16 | 1,924,444 | +0.14(+0.54%) |
Jan 11, 2021 | 24.53 | 25.44 | 24.34 | 25.02 | 2,273,883 | +0.33(+1.33%) |
Jan 08, 2021 | 25.06 | 25.24 | 24.49 | 24.69 | 2,541,450 | -0.38(-1.51%) |
Jan 07, 2021 | 24.24 | 25.67 | 24.20 | 25.07 | 3,962,433 | +1.12(+4.70%) |
Jan 06, 2021 | 23.57 | 24.16 | 23.37 | 23.95 | 4,384,345 | +0.65(+2.79%) |
Jan 05, 2021 | 23.69 | 23.73 | 23.18 | 23.30 | 3,302,117 | -0.28(-1.19%) |
Jan 04, 2021 | 23.89 | 24.38 | 23.04 | 23.58 | 5,480,958 | -0.56(-2.33%) |
Dec 31, 2020 | 24.14 | 24.14 | 24.14 | 1,539,006 | -0.49(-2.01%) | |
Dec 30, 2020 | 25.14 | 25.46 | 24.55 | 24.63 | 1,539,006 | -0.45(-1.78%) |
Dec 29, 2020 | 25.55 | 25.77 | 25.05 | 25.08 | 762,486 | -0.37(-1.45%) |
Dec 28, 2020 | 26.08 | 26.08 | 25.21 | 25.45 | 1,285,927 | -0.23(-0.91%) |
Dec 24, 2020 | 25.71 | 26.13 | 25.55 | 25.68 | 290,050 | -0.19(-0.75%) |
Dec 23, 2020 | 26.09 | 26.26 | 25.71 | 25.88 | 601,930 | -0.26(-1.00%) |
Dec 22, 2020 | 26.44 | 26.68 | 25.77 | 26.14 | 668,901 | -0.29(-1.10%) |
Dec 21, 2020 | 26.36 | 26.80 | 25.89 | 26.43 | 942,482 | -0.09(-0.33%) |
Dec 18, 2020 | 26.55 | 27.00 | 26.32 | 26.52 | 2,088,839 | +0.07(+0.26%) |
Dec 17, 2020 | 26.28 | 26.85 | 26.16 | 26.45 | 1,000,861 | +0.30(+1.15%) |
Dec 16, 2020 | 25.16 | 26.21 | 24.93 | 26.15 | 1,182,689 | +0.94(+3.73%) |
Dec 15, 2020 | 25.11 | 25.68 | 24.72 | 25.21 | 1,207,827 | +0.23(+0.93%) |
Dec 14, 2020 | 25.03 | 25.26 | 24.30 | 24.97 | 2,821,704 | +0.20(+0.82%) |
Dec 11, 2020 | 24.86 | 24.96 | 24.51 | 24.77 | 1,403,940 | -0.16(-0.66%) |
Dec 10, 2020 | 25.13 | 25.28 | 24.80 | 24.94 | 676,564 | -0.30(-1.19%) |
Dec 09, 2020 | 26.11 | 26.13 | 24.92 | 25.24 | 1,288,719 | -0.66(-2.55%) |
Dec 08, 2020 | 25.96 | 26.37 | 25.85 | 25.89 | 544,470 | -0.28(-1.07%) |
Dec 07, 2020 | 26.04 | 26.62 | 25.74 | 26.18 | 628,680 | -0.05(-0.18%) |
Dec 04, 2020 | 26.07 | 26.36 | 26.07 | 26.22 | 430,743 | +0.25(+0.97%) |
Dec 03, 2020 | 26.11 | 26.36 | 25.73 | 25.97 | 443,541 | -0.13(-0.48%) |
Dec 02, 2020 | 26.35 | 26.35 | 25.76 | 26.10 | 653,959 | -0.11(-0.41%) |
Dec 01, 2020 | 26.11 | 26.43 | 25.81 | 26.21 | 560,659 | +0.21(+0.82%) |
Nov 30, 2020 | 25.91 | 26.17 | 25.33 | 25.99 | 900,408 | +0.13(+0.49%) |
Nov 27, 2020 | 26.01 | 26.45 | 25.65 | 25.87 | 199,487 | -0.25(-0.96%) |
Nov 25, 2020 | 25.82 | 26.56 | 25.56 | 26.12 | 399,799 | +0.21(+0.82%) |
Nov 24, 2020 | 26.44 | 26.44 | 25.84 | 25.90 | 756,698 | -0.40(-1.51%) |
Nov 23, 2020 | 26.62 | 26.83 | 26.04 | 26.30 | 416,546 | -0.25(-0.95%) |
Nov 20, 2020 | 26.76 | 27.01 | 26.55 | 26.55 | 388,143 | -0.21(-0.80%) |
Nov 19, 2020 | 26.02 | 26.79 | 25.83 | 26.77 | 528,352 | +0.59(+2.26%) |
Nov 18, 2020 | 27.11 | 27.23 | 26.10 | 26.18 | 964,684 | -0.90(-3.33%) |
Nov 17, 2020 | 27.19 | 27.73 | 27.05 | 27.08 | 788,821 | -0.12(-0.43%) |
Nov 16, 2020 | 25.32 | 27.74 | 24.51 | 27.19 | 1,250,116 | +0.63(+2.37%) |
Nov 13, 2020 | 26.47 | 26.69 | 26.01 | 26.56 | 1,325,342 | +0.37(+1.41%) |
Nov 12, 2020 | 25.90 | 26.34 | 25.57 | 26.20 | 792,038 | +0.41(+1.58%) |
Nov 11, 2020 | 25.47 | 25.81 | 25.20 | 25.79 | 448,748 | +0.45(+1.76%) |
Nov 10, 2020 | 25.29 | 25.58 | 24.81 | 25.34 | 874,127 | +0.25(+1.00%) |
Nov 09, 2020 | 26.87 | 27.35 | 25.07 | 25.09 | 928,674 | -0.24(-0.96%) |
Nov 06, 2020 | 25.92 | 26.30 | 25.27 | 25.33 | 1,312,964 | -0.39(-1.51%) |
Nov 05, 2020 | 27.73 | 28.65 | 25.60 | 25.72 | 2,400,803 | -1.55(-5.69%) |
Nov 04, 2020 | 26.12 | 27.37 | 25.96 | 27.27 | 1,879,814 | +1.31(+5.04%) |
Nov 03, 2020 | 25.37 | 26.15 | 25.34 | 25.96 | 942,451 | +0.71(+2.80%) |