Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.99 | 24.09 | 22.73 | 22.88 | 12,102,255 | -1.25(-5.19%) |
Jan 28, 2021 | 23.80 | 24.37 | 23.77 | 24.13 | 3,868,937 | +0.49(+2.06%) |
Jan 27, 2021 | 23.79 | 24.88 | 23.50 | 23.65 | 9,963,298 | -0.39(-1.63%) |
Jan 26, 2021 | 23.29 | 24.18 | 23.29 | 24.04 | 5,218,996 | +0.97(+4.19%) |
Jan 25, 2021 | 22.87 | 23.22 | 22.61 | 23.07 | 3,838,027 | +0.03(+0.15%) |
Jan 22, 2021 | 22.80 | 23.20 | 22.79 | 23.04 | 3,169,903 | +0.01(+0.04%) |
Jan 21, 2021 | 23.53 | 23.62 | 23.02 | 23.03 | 3,346,025 | -0.50(-2.11%) |
Jan 20, 2021 | 23.63 | 23.74 | 23.28 | 23.53 | 2,620,354 | -0.10(-0.41%) |
Jan 19, 2021 | 23.32 | 23.79 | 23.09 | 23.62 | 2,944,132 | +0.50(+2.18%) |
Jan 15, 2021 | 23.26 | 23.59 | 23.04 | 23.12 | 3,569,746 | -0.49(-2.06%) |
Jan 14, 2021 | 23.13 | 23.70 | 22.91 | 23.60 | 2,938,030 | +0.58(+2.53%) |
Jan 13, 2021 | 23.15 | 23.26 | 22.79 | 23.02 | 3,269,802 | -0.07(-0.30%) |
Jan 12, 2021 | 22.56 | 23.22 | 22.52 | 23.09 | 4,140,610 | +0.68(+3.03%) |
Jan 11, 2021 | 21.98 | 22.47 | 21.85 | 22.41 | 3,176,737 | +0.41(+1.86%) |
Jan 08, 2021 | 22.33 | 22.33 | 21.69 | 22.00 | 3,797,817 | -0.18(-0.82%) |
Jan 07, 2021 | 22.45 | 22.59 | 22.06 | 22.18 | 3,606,546 | -0.03(-0.16%) |
Jan 06, 2021 | 21.67 | 22.42 | 21.58 | 22.22 | 4,869,583 | +1.09(+5.15%) |
Jan 05, 2021 | 20.85 | 21.25 | 20.85 | 21.13 | 4,082,858 | -0.05(-0.25%) |
Jan 04, 2021 | 21.76 | 21.80 | 21.04 | 21.18 | 3,925,009 | -0.57(-2.60%) |
Dec 31, 2020 | 21.75 | 21.75 | 21.75 | 2,278,940 | +0.18(+0.85%) | |
Dec 30, 2020 | 21.45 | 21.71 | 21.42 | 21.57 | 2,278,940 | +0.23(+1.06%) |
Dec 29, 2020 | 21.66 | 21.69 | 21.26 | 21.34 | 2,192,401 | -0.21(-0.96%) |
Dec 28, 2020 | 21.55 | 21.78 | 21.49 | 21.55 | 3,232,473 | +0.21(+0.97%) |
Dec 24, 2020 | 21.40 | 21.42 | 21.24 | 21.34 | 1,126,650 | +0.05(+0.24%) |
Dec 23, 2020 | 21.30 | 21.58 | 21.25 | 21.29 | 3,325,096 | +0.16(+0.77%) |
Dec 22, 2020 | 21.45 | 21.45 | 20.97 | 21.13 | 3,405,605 | -0.23(-1.09%) |
Dec 21, 2020 | 21.32 | 21.42 | 20.95 | 21.36 | 4,182,927 | -0.16(-0.76%) |
Dec 18, 2020 | 21.66 | 21.81 | 21.22 | 21.52 | 7,116,432 | -0.13(-0.60%) |
Dec 17, 2020 | 21.35 | 21.71 | 21.18 | 21.65 | 4,210,674 | +0.35(+1.66%) |
Dec 16, 2020 | 21.35 | 21.47 | 21.22 | 21.30 | 3,419,764 | +0.11(+0.53%) |
Dec 15, 2020 | 20.63 | 21.20 | 20.58 | 21.19 | 3,700,887 | +0.77(+3.75%) |
Dec 14, 2020 | 21.06 | 21.19 | 20.41 | 20.42 | 4,124,150 | -0.52(-2.47%) |
Dec 11, 2020 | 20.65 | 21.19 | 20.62 | 20.94 | 4,667,435 | +0.06(+0.29%) |
Dec 10, 2020 | 20.38 | 20.97 | 20.38 | 20.88 | 4,423,698 | +0.24(+1.17%) |
Dec 09, 2020 | 20.69 | 21.00 | 20.41 | 20.64 | 3,867,329 | +0.02(+0.08%) |
Dec 08, 2020 | 20.12 | 20.81 | 20.11 | 20.62 | 4,463,847 | +0.34(+1.66%) |
Dec 07, 2020 | 20.31 | 20.37 | 20.02 | 20.28 | 3,906,189 | -0.12(-0.59%) |
Dec 04, 2020 | 19.79 | 20.44 | 19.61 | 20.40 | 3,668,382 | +0.65(+3.27%) |
Dec 03, 2020 | 19.54 | 20.20 | 19.32 | 19.76 | 9,416,939 | +0.40(+2.09%) |
Dec 02, 2020 | 19.20 | 19.62 | 19.16 | 19.35 | 5,746,476 | +0.11(+0.58%) |
Dec 01, 2020 | 19.36 | 19.66 | 19.16 | 19.24 | 4,327,487 | +0.32(+1.68%) |
Nov 30, 2020 | 19.10 | 19.16 | 18.84 | 18.92 | 6,896,209 | -0.24(-1.26%) |
Nov 27, 2020 | 19.07 | 19.31 | 18.95 | 19.16 | 2,618,663 | -0.04(-0.22%) |
Nov 25, 2020 | 19.13 | 19.35 | 18.88 | 19.21 | 4,971,903 | -0.04(-0.22%) |
Nov 24, 2020 | 18.66 | 19.26 | 18.44 | 19.25 | 6,072,437 | +0.96(+5.22%) |
Nov 23, 2020 | 17.76 | 18.36 | 17.73 | 18.29 | 3,478,823 | +0.58(+3.25%) |
Nov 20, 2020 | 17.88 | 17.93 | 17.48 | 17.72 | 5,048,950 | -0.22(-1.25%) |
Nov 19, 2020 | 18.16 | 18.24 | 17.64 | 17.94 | 4,274,184 | -0.40(-2.20%) |
Nov 18, 2020 | 18.57 | 18.91 | 18.35 | 18.35 | 4,159,477 | -0.14(-0.74%) |
Nov 17, 2020 | 18.11 | 18.52 | 17.99 | 18.48 | 3,664,779 | +0.18(+0.99%) |
Nov 16, 2020 | 18.12 | 18.31 | 17.89 | 18.30 | 4,106,198 | +0.65(+3.71%) |
Nov 13, 2020 | 17.26 | 17.70 | 17.24 | 17.65 | 3,721,025 | +0.60(+3.53%) |
Nov 12, 2020 | 17.40 | 17.47 | 16.80 | 17.05 | 6,746,821 | -0.47(-2.70%) |
Nov 11, 2020 | 17.97 | 18.08 | 17.41 | 17.52 | 4,970,328 | -0.34(-1.93%) |
Nov 10, 2020 | 17.57 | 17.92 | 17.37 | 17.86 | 5,273,553 | +0.29(+1.67%) |
Nov 09, 2020 | 18.23 | 18.54 | 17.50 | 17.57 | 7,732,833 | +0.87(+5.20%) |
Nov 06, 2020 | 17.35 | 17.40 | 16.54 | 16.70 | 4,063,727 | -0.62(-3.58%) |
Nov 05, 2020 | 16.79 | 17.36 | 16.64 | 17.32 | 3,669,599 | +0.77(+4.63%) |
Nov 04, 2020 | 16.93 | 17.12 | 16.44 | 16.56 | 4,477,755 | -0.66(-3.85%) |
Nov 03, 2020 | 17.17 | 17.42 | 17.10 | 17.22 | 4,847,749 | +0.36(+2.14%) |