Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.35 | 22.56 | 21.73 | 21.97 | 16,247,734 | -0.48(-2.13%) |
Jan 28, 2021 | 22.55 | 22.88 | 22.43 | 22.45 | 10,294,513 | +0.02(+0.08%) |
Jan 27, 2021 | 21.90 | 22.78 | 21.81 | 22.43 | 14,343,588 | +0.21(+0.93%) |
Jan 26, 2021 | 22.74 | 22.89 | 22.02 | 22.22 | 12,790,298 | -0.36(-1.60%) |
Jan 25, 2021 | 22.77 | 22.81 | 22.04 | 22.59 | 11,025,917 | -0.23(-0.99%) |
Jan 22, 2021 | 22.67 | 22.88 | 22.54 | 22.81 | 7,404,860 | -0.08(-0.36%) |
Jan 21, 2021 | 22.94 | 22.96 | 22.55 | 22.89 | 7,931,601 | +0.14(+0.64%) |
Jan 20, 2021 | 22.77 | 22.86 | 22.62 | 22.75 | 6,946,106 | +0.05(+0.24%) |
Jan 19, 2021 | 22.86 | 22.91 | 22.56 | 22.69 | 7,526,498 | -0.03(-0.12%) |
Jan 15, 2021 | 22.98 | 23.08 | 22.56 | 22.72 | 9,266,157 | -0.41(-1.76%) |
Jan 14, 2021 | 23.09 | 23.41 | 23.07 | 23.13 | 9,183,258 | -0.08(-0.35%) |
Jan 13, 2021 | 23.46 | 23.51 | 23.20 | 23.21 | 7,307,595 | -0.18(-0.77%) |
Jan 12, 2021 | 23.32 | 23.61 | 23.24 | 23.39 | 8,065,464 | +0.12(+0.50%) |
Jan 11, 2021 | 23.02 | 23.40 | 22.87 | 23.27 | 9,867,000 | +0.23(+0.98%) |
Jan 08, 2021 | 23.19 | 23.42 | 22.92 | 23.05 | 8,323,987 | -0.20(-0.85%) |
Jan 07, 2021 | 22.81 | 23.29 | 22.62 | 23.24 | 10,289,470 | +0.71(+3.16%) |
Jan 06, 2021 | 22.22 | 22.91 | 22.22 | 22.53 | 9,384,923 | +0.45(+2.04%) |
Jan 05, 2021 | 21.74 | 22.31 | 21.74 | 22.08 | 8,703,333 | +0.32(+1.45%) |
Jan 04, 2021 | 22.30 | 22.51 | 21.53 | 21.76 | 8,907,659 | -0.43(-1.95%) |
Dec 31, 2020 | 22.20 | 22.20 | 22.20 | 8,370,694 | +0.24(+1.11%) | |
Dec 30, 2020 | 21.85 | 22.28 | 21.85 | 21.95 | 8,370,694 | +0.24(+1.12%) |
Dec 29, 2020 | 21.91 | 22.05 | 21.64 | 21.71 | 6,458,921 | -0.20(-0.91%) |
Dec 28, 2020 | 21.94 | 22.23 | 21.89 | 21.91 | 6,195,726 | +0.01(+0.04%) |
Dec 24, 2020 | 21.96 | 22.07 | 21.80 | 21.90 | 2,558,645 | +0.05(+0.21%) |
Dec 23, 2020 | 21.81 | 22.08 | 21.80 | 21.85 | 5,027,697 | +0.05(+0.21%) |
Dec 22, 2020 | 21.75 | 21.99 | 21.72 | 21.81 | 7,920,895 | +0.14(+0.67%) |
Dec 21, 2020 | 21.69 | 21.85 | 21.41 | 21.66 | 11,508,330 | -0.42(-1.88%) |
Dec 18, 2020 | 21.76 | 22.14 | 21.72 | 22.08 | 19,882,478 | +0.22(+0.99%) |
Dec 17, 2020 | 21.83 | 21.93 | 21.63 | 21.86 | 12,090,153 | +0.22(+1.00%) |
Dec 16, 2020 | 21.73 | 21.94 | 21.52 | 21.65 | 12,356,294 | +0.24(+1.14%) |
Dec 15, 2020 | 21.21 | 21.47 | 21.17 | 21.40 | 7,725,252 | +0.45(+2.15%) |
Dec 14, 2020 | 20.87 | 21.23 | 20.87 | 20.95 | 7,214,158 | +0.09(+0.43%) |
Dec 11, 2020 | 20.77 | 21.07 | 20.68 | 20.86 | 8,550,751 | -0.05(-0.26%) |
Dec 10, 2020 | 20.66 | 21.16 | 20.63 | 20.92 | 11,526,450 | -0.02(-0.09%) |
Dec 09, 2020 | 20.90 | 21.48 | 20.89 | 20.93 | 11,675,724 | -0.30(-1.40%) |
Dec 08, 2020 | 21.06 | 21.45 | 21.03 | 21.23 | 8,794,026 | +0.03(+0.14%) |
Dec 07, 2020 | 21.10 | 21.39 | 20.91 | 21.20 | 9,360,143 | -0.09(-0.42%) |
Dec 04, 2020 | 20.96 | 21.38 | 20.82 | 21.29 | 9,740,242 | +0.48(+2.32%) |
Dec 03, 2020 | 20.41 | 20.98 | 20.38 | 20.81 | 9,749,609 | +0.38(+1.84%) |
Dec 02, 2020 | 20.01 | 20.57 | 19.92 | 20.43 | 9,728,399 | +0.39(+1.97%) |
Dec 01, 2020 | 19.95 | 20.23 | 19.77 | 20.04 | 12,916,778 | +0.40(+2.05%) |
Nov 30, 2020 | 19.78 | 19.95 | 19.52 | 19.63 | 16,520,662 | -0.30(-1.53%) |
Nov 27, 2020 | 19.74 | 20.04 | 19.71 | 19.94 | 7,472,440 | +0.02(+0.09%) |
Nov 25, 2020 | 20.48 | 20.91 | 19.57 | 19.92 | 20,955,938 | +0.45(+2.30%) |
Nov 24, 2020 | 19.09 | 19.64 | 19.03 | 19.47 | 19,510,908 | +0.50(+2.64%) |
Nov 23, 2020 | 18.53 | 19.04 | 18.43 | 18.97 | 9,935,769 | +0.66(+3.62%) |
Nov 20, 2020 | 18.37 | 18.52 | 18.20 | 18.31 | 8,104,284 | -0.04(-0.24%) |
Nov 19, 2020 | 18.23 | 18.43 | 18.02 | 18.35 | 6,401,721 | +0.04(+0.24%) |
Nov 18, 2020 | 18.45 | 18.76 | 18.30 | 18.31 | 10,175,519 | -0.04(-0.24%) |
Nov 17, 2020 | 17.93 | 18.71 | 17.77 | 18.35 | 13,761,630 | +0.18(+0.99%) |
Nov 16, 2020 | 17.81 | 18.26 | 17.67 | 18.17 | 12,442,680 | +0.62(+3.52%) |
Nov 13, 2020 | 17.06 | 17.60 | 17.04 | 17.56 | 7,290,493 | +0.61(+3.59%) |
Nov 12, 2020 | 17.20 | 17.33 | 16.73 | 16.95 | 9,915,438 | -0.42(-2.42%) |
Nov 11, 2020 | 17.83 | 17.86 | 17.19 | 17.37 | 10,874,825 | -0.42(-2.37%) |
Nov 10, 2020 | 17.70 | 17.98 | 17.60 | 17.79 | 12,539,929 | +0.13(+0.71%) |
Nov 09, 2020 | 18.00 | 18.44 | 17.58 | 17.66 | 15,577,510 | +0.43(+2.49%) |
Nov 06, 2020 | 17.10 | 17.32 | 16.98 | 17.23 | 7,277,537 | +0.11(+0.63%) |
Nov 05, 2020 | 16.65 | 17.18 | 16.64 | 17.13 | 9,969,881 | +0.76(+4.65%) |
Nov 04, 2020 | 16.69 | 16.72 | 16.34 | 16.37 | 9,507,951 | -0.30(-1.83%) |
Nov 03, 2020 | 16.72 | 16.82 | 16.62 | 16.67 | 7,078,375 | +0.19(+1.14%) |