Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.25 | 24.56 | 23.54 | 23.90 | 2,546,768 | -0.52(-2.15%) |
Jan 28, 2021 | 23.79 | 24.53 | 23.60 | 24.43 | 1,686,562 | +0.88(+3.73%) |
Jan 27, 2021 | 24.09 | 24.28 | 23.42 | 23.55 | 2,466,683 | -1.09(-4.44%) |
Jan 26, 2021 | 25.66 | 25.68 | 24.61 | 24.65 | 2,495,842 | -0.77(-3.03%) |
Jan 25, 2021 | 25.38 | 25.65 | 25.04 | 25.42 | 1,372,783 | -0.14(-0.53%) |
Jan 22, 2021 | 25.00 | 25.61 | 24.89 | 25.55 | 1,421,097 | +0.20(+0.79%) |
Jan 21, 2021 | 25.49 | 25.72 | 25.34 | 25.35 | 898,425 | -0.13(-0.50%) |
Jan 20, 2021 | 25.61 | 25.75 | 25.37 | 25.48 | 1,044,856 | +0.05(+0.21%) |
Jan 19, 2021 | 25.16 | 25.66 | 25.14 | 25.42 | 1,330,922 | +0.41(+1.63%) |
Jan 15, 2021 | 25.33 | 25.52 | 24.73 | 25.02 | 1,343,068 | -0.40(-1.57%) |
Jan 14, 2021 | 25.78 | 25.94 | 25.39 | 25.42 | 1,457,364 | -0.18(-0.71%) |
Jan 13, 2021 | 26.11 | 26.27 | 25.54 | 25.60 | 1,585,467 | -0.54(-2.08%) |
Jan 12, 2021 | 25.88 | 26.40 | 25.87 | 26.14 | 1,433,838 | +0.19(+0.73%) |
Jan 11, 2021 | 25.74 | 26.15 | 25.48 | 25.95 | 1,298,603 | +0.25(+0.99%) |
Jan 08, 2021 | 26.16 | 26.18 | 25.42 | 25.70 | 1,910,711 | +0.06(+0.25%) |
Jan 07, 2021 | 25.60 | 25.99 | 25.24 | 25.63 | 1,861,651 | +0.33(+1.32%) |
Jan 06, 2021 | 23.99 | 25.63 | 23.98 | 25.30 | 3,345,133 | +1.59(+6.72%) |
Jan 05, 2021 | 22.94 | 23.97 | 22.86 | 23.71 | 2,009,476 | +1.09(+4.80%) |
Jan 04, 2021 | 22.95 | 23.12 | 22.45 | 22.62 | 1,460,629 | -0.13(-0.56%) |
Dec 31, 2020 | 22.75 | 22.75 | 22.75 | 896,874 | -0.18(-0.79%) | |
Dec 30, 2020 | 22.44 | 22.96 | 22.44 | 22.93 | 896,874 | +0.48(+2.14%) |
Dec 29, 2020 | 23.05 | 23.09 | 22.25 | 22.45 | 1,059,684 | -0.47(-2.05%) |
Dec 28, 2020 | 23.26 | 23.52 | 22.87 | 22.92 | 969,689 | -0.18(-0.78%) |
Dec 24, 2020 | 23.07 | 23.24 | 22.87 | 23.10 | 193,082 | +0.01(+0.04%) |
Dec 23, 2020 | 23.13 | 23.35 | 23.06 | 23.09 | 853,403 | +0.15(+0.67%) |
Dec 22, 2020 | 23.43 | 23.51 | 22.92 | 22.94 | 872,270 | -0.42(-1.78%) |
Dec 21, 2020 | 23.16 | 23.52 | 22.91 | 23.35 | 1,141,613 | -0.35(-1.49%) |
Dec 18, 2020 | 23.43 | 23.80 | 23.34 | 23.71 | 2,676,632 | +0.19(+0.81%) |
Dec 17, 2020 | 23.37 | 23.62 | 23.16 | 23.52 | 1,443,797 | +0.33(+1.44%) |
Dec 16, 2020 | 23.40 | 23.40 | 23.04 | 23.18 | 1,350,973 | -0.23(-0.97%) |
Dec 15, 2020 | 23.02 | 23.43 | 22.91 | 23.41 | 1,341,625 | +0.61(+2.66%) |
Dec 14, 2020 | 23.34 | 23.41 | 22.76 | 22.80 | 1,087,131 | -0.22(-0.97%) |
Dec 11, 2020 | 22.98 | 23.19 | 22.81 | 23.02 | 2,028,134 | -0.07(-0.31%) |
Dec 10, 2020 | 23.74 | 23.74 | 23.04 | 23.10 | 2,175,975 | -0.56(-2.36%) |
Dec 09, 2020 | 23.56 | 23.76 | 23.30 | 23.65 | 2,195,081 | +0.23(+1.00%) |
Dec 08, 2020 | 22.80 | 23.53 | 22.59 | 23.42 | 2,445,366 | +0.74(+3.25%) |
Dec 07, 2020 | 22.96 | 23.07 | 22.50 | 22.68 | 1,570,266 | -0.22(-0.94%) |
Dec 04, 2020 | 22.39 | 23.02 | 22.31 | 22.90 | 1,643,619 | +0.69(+3.12%) |
Dec 03, 2020 | 22.55 | 22.75 | 22.16 | 22.21 | 954,710 | -0.39(-1.71%) |
Dec 02, 2020 | 22.68 | 22.71 | 22.40 | 22.59 | 931,329 | -0.10(-0.44%) |
Dec 01, 2020 | 22.66 | 22.93 | 22.38 | 22.69 | 1,315,197 | +0.42(+1.90%) |
Nov 30, 2020 | 22.92 | 22.95 | 22.27 | 22.27 | 1,707,189 | -0.72(-3.13%) |
Nov 27, 2020 | 23.10 | 23.24 | 22.73 | 22.99 | 485,177 | -0.06(-0.27%) |
Nov 25, 2020 | 23.29 | 23.38 | 22.83 | 23.05 | 1,349,420 | -0.39(-1.65%) |
Nov 24, 2020 | 23.02 | 23.59 | 22.78 | 23.44 | 1,409,168 | +0.76(+3.33%) |
Nov 23, 2020 | 22.10 | 22.89 | 22.03 | 22.68 | 1,786,282 | +0.75(+3.40%) |
Nov 20, 2020 | 22.11 | 22.11 | 21.77 | 21.94 | 1,376,560 | -0.31(-1.41%) |
Nov 19, 2020 | 22.16 | 22.36 | 21.72 | 22.25 | 2,575,525 | -0.04(-0.20%) |
Nov 18, 2020 | 22.22 | 22.58 | 22.15 | 22.30 | 3,632,252 | +0.13(+0.57%) |
Nov 17, 2020 | 22.21 | 22.27 | 21.71 | 22.17 | 1,100,983 | -0.28(-1.24%) |
Nov 16, 2020 | 22.32 | 22.48 | 22.02 | 22.45 | 1,459,441 | +0.56(+2.55%) |
Nov 13, 2020 | 21.10 | 21.96 | 21.10 | 21.89 | 1,132,970 | +0.95(+4.55%) |
Nov 12, 2020 | 21.53 | 21.58 | 20.71 | 20.94 | 2,321,766 | -0.72(-3.32%) |
Nov 11, 2020 | 22.49 | 22.50 | 21.55 | 21.66 | 1,453,076 | -0.79(-3.52%) |
Nov 10, 2020 | 21.90 | 22.52 | 21.78 | 22.45 | 1,587,703 | +0.47(+2.13%) |
Nov 09, 2020 | 23.24 | 23.90 | 21.88 | 21.98 | 4,795,465 | +0.04(+0.20%) |
Nov 06, 2020 | 22.56 | 22.60 | 21.82 | 21.94 | 2,064,284 | -0.40(-1.81%) |
Nov 05, 2020 | 21.64 | 22.47 | 21.54 | 22.34 | 2,105,606 | +1.11(+5.25%) |
Nov 04, 2020 | 22.31 | 22.39 | 21.17 | 21.23 | 1,778,628 | -1.19(-5.30%) |
Nov 03, 2020 | 22.87 | 23.07 | 22.31 | 22.41 | 1,841,947 | -0.09(-0.40%) |