Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.14 | 25.30 | 24.02 | 24.14 | 4,165,100 | -1.22(-4.81%) |
Jan 28, 2021 | 25.11 | 25.86 | 25.11 | 25.36 | 1,872,432 | +0.12(+0.48%) |
Jan 27, 2021 | 25.72 | 25.95 | 25.07 | 25.24 | 1,972,495 | -0.56(-2.17%) |
Jan 26, 2021 | 25.53 | 25.86 | 25.48 | 25.80 | 1,785,965 | +0.37(+1.45%) |
Jan 25, 2021 | 25.11 | 25.57 | 25.04 | 25.43 | 1,196,141 | +0.29(+1.15%) |
Jan 22, 2021 | 24.82 | 25.30 | 24.77 | 25.14 | 1,153,100 | +0.18(+0.72%) |
Jan 21, 2021 | 24.95 | 25.38 | 24.89 | 24.96 | 1,570,668 | +0.01(+0.04%) |
Jan 20, 2021 | 24.86 | 25.10 | 24.71 | 24.95 | 1,453,797 | +0.19(+0.77%) |
Jan 19, 2021 | 24.90 | 25.03 | 24.53 | 24.76 | 1,552,287 | -0.01(-0.04%) |
Jan 15, 2021 | 24.86 | 25.07 | 24.37 | 24.77 | 1,763,500 | -0.16(-0.64%) |
Jan 14, 2021 | 25.27 | 25.43 | 24.77 | 24.93 | 819,948 | -0.19(-0.76%) |
Jan 13, 2021 | 25.39 | 25.55 | 24.88 | 25.12 | 862,362 | -0.31(-1.22%) |
Jan 12, 2021 | 26.07 | 26.07 | 25.13 | 25.43 | 1,085,762 | -0.15(-0.59%) |
Jan 11, 2021 | 25.19 | 25.66 | 24.79 | 25.58 | 874,986 | -0.02(-0.06%) |
Jan 08, 2021 | 26.07 | 26.08 | 25.20 | 25.59 | 1,094,200 | -0.38(-1.44%) |
Jan 07, 2021 | 26.46 | 26.50 | 25.94 | 25.97 | 1,035,712 | -0.25(-0.95%) |
Jan 06, 2021 | 25.70 | 26.62 | 25.32 | 26.22 | 1,736,424 | +0.79(+3.11%) |
Jan 05, 2021 | 24.11 | 25.55 | 24.04 | 25.43 | 2,178,962 | +1.12(+4.61%) |
Jan 04, 2021 | 24.31 | 24.94 | 24.02 | 24.31 | 2,221,619 | +0.09(+0.37%) |
Dec 31, 2020 | 24.22 | 24.22 | 24.22 | 1,171,799 | -0.26(-1.06%) | |
Dec 30, 2020 | 24.51 | 24.75 | 24.31 | 24.48 | 1,171,799 | -0.09(-0.37%) |
Dec 29, 2020 | 24.52 | 24.61 | 24.14 | 24.57 | 1,118,893 | +0.12(+0.51%) |
Dec 28, 2020 | 24.39 | 24.58 | 24.18 | 24.45 | 895,165 | +0.09(+0.35%) |
Dec 24, 2020 | 24.32 | 24.58 | 24.22 | 24.36 | 322,300 | +0.07(+0.29%) |
Dec 23, 2020 | 23.93 | 24.48 | 23.92 | 24.29 | 1,126,131 | +0.51(+2.14%) |
Dec 22, 2020 | 24.05 | 24.23 | 23.58 | 23.78 | 1,463,938 | -0.08(-0.34%) |
Dec 21, 2020 | 24.64 | 24.71 | 23.76 | 23.86 | 1,570,904 | -1.24(-4.94%) |
Dec 18, 2020 | 25.66 | 25.76 | 24.98 | 25.10 | 5,986,300 | -0.46(-1.80%) |
Dec 17, 2020 | 25.45 | 25.67 | 25.12 | 25.56 | 1,436,938 | +0.23(+0.91%) |
Dec 16, 2020 | 25.31 | 25.55 | 25.10 | 25.33 | 1,381,292 | +0.13(+0.52%) |
Dec 15, 2020 | 24.70 | 25.35 | 24.53 | 25.20 | 1,199,997 | +0.63(+2.56%) |
Dec 14, 2020 | 24.24 | 24.67 | 24.03 | 24.57 | 1,653,681 | +0.65(+2.72%) |
Dec 11, 2020 | 24.18 | 24.27 | 23.76 | 23.92 | 1,131,000 | -0.23(-0.95%) |
Dec 10, 2020 | 24.01 | 24.29 | 23.71 | 24.15 | 1,294,538 | -0.04(-0.17%) |
Dec 09, 2020 | 24.45 | 24.68 | 24.02 | 24.19 | 1,475,559 | -0.09(-0.37%) |
Dec 08, 2020 | 24.35 | 24.60 | 24.09 | 24.28 | 1,704,543 | -0.15(-0.61%) |
Dec 07, 2020 | 24.93 | 25.05 | 24.38 | 24.43 | 1,262,049 | -0.59(-2.36%) |
Dec 04, 2020 | 24.52 | 25.17 | 24.52 | 25.02 | 1,640,100 | +0.62(+2.54%) |
Dec 03, 2020 | 24.00 | 24.76 | 23.77 | 24.40 | 2,388,089 | +0.41(+1.71%) |
Dec 02, 2020 | 23.67 | 24.00 | 23.35 | 23.99 | 2,427,041 | +0.78(+3.36%) |
Dec 01, 2020 | 22.80 | 23.34 | 22.70 | 23.21 | 2,573,979 | +0.69(+3.06%) |
Nov 30, 2020 | 22.59 | 22.69 | 22.15 | 22.52 | 2,763,497 | -0.16(-0.71%) |
Nov 27, 2020 | 22.84 | 23.12 | 22.51 | 22.68 | 2,642,100 | -0.09(-0.40%) |
Nov 25, 2020 | 23.16 | 23.18 | 22.55 | 22.77 | 1,516,500 | -0.43(-1.85%) |
Nov 24, 2020 | 23.06 | 23.32 | 22.85 | 23.20 | 1,857,387 | +0.47(+2.07%) |
Nov 23, 2020 | 22.72 | 22.94 | 22.52 | 22.73 | 1,211,424 | +0.10(+0.44%) |
Nov 20, 2020 | 22.98 | 23.21 | 22.62 | 22.63 | 1,678,100 | -0.43(-1.86%) |
Nov 19, 2020 | 22.63 | 23.25 | 22.57 | 23.06 | 1,439,100 | +0.25(+1.10%) |
Nov 18, 2020 | 22.59 | 23.12 | 22.48 | 22.81 | 1,669,420 | +0.24(+1.06%) |
Nov 17, 2020 | 22.35 | 22.62 | 22.00 | 22.57 | 1,830,265 | +0.07(+0.31%) |
Nov 16, 2020 | 21.76 | 22.66 | 21.73 | 22.50 | 2,035,077 | +0.88(+4.07%) |
Nov 13, 2020 | 20.87 | 21.71 | 20.85 | 21.62 | 1,044,500 | +0.86(+4.14%) |
Nov 12, 2020 | 20.29 | 20.89 | 20.29 | 20.76 | 1,592,884 | +0.32(+1.57%) |
Nov 11, 2020 | 20.70 | 20.84 | 20.24 | 20.44 | 1,189,110 | -0.25(-1.21%) |
Nov 10, 2020 | 19.88 | 20.77 | 19.79 | 20.69 | 2,003,225 | +0.80(+4.02%) |
Nov 09, 2020 | 20.54 | 20.73 | 19.66 | 19.89 | 3,159,330 | +0.39(+2.00%) |
Nov 06, 2020 | 19.80 | 20.00 | 19.36 | 19.50 | 1,526,500 | -0.31(-1.56%) |
Nov 05, 2020 | 19.80 | 20.26 | 19.61 | 19.81 | 1,748,165 | +0.10(+0.51%) |
Nov 04, 2020 | 20.03 | 20.09 | 19.44 | 19.71 | 2,482,273 | +0.18(+0.92%) |
Nov 03, 2020 | 18.88 | 19.73 | 18.88 | 19.53 | 1,894,826 | +0.74(+3.94%) |