Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.85 | 21.92 | 21.00 | 21.24 | 6,074,032 | -0.69(-3.13%) |
Jan 28, 2021 | 22.23 | 22.63 | 21.59 | 21.92 | 8,747,708 | +0.69(+3.23%) |
Jan 27, 2021 | 21.19 | 21.64 | 21.12 | 21.24 | 5,868,687 | -0.36(-1.66%) |
Jan 26, 2021 | 21.64 | 21.83 | 21.54 | 21.59 | 9,622,261 | +0.04(+0.18%) |
Jan 25, 2021 | 21.75 | 21.85 | 21.19 | 21.56 | 10,132,877 | -0.55(-2.47%) |
Jan 22, 2021 | 21.96 | 22.10 | 21.74 | 22.10 | 5,609,532 | -0.13(-0.58%) |
Jan 21, 2021 | 22.52 | 22.52 | 21.92 | 22.23 | 5,976,583 | -0.42(-1.84%) |
Jan 20, 2021 | 22.56 | 22.70 | 22.35 | 22.65 | 3,873,252 | +0.34(+1.51%) |
Jan 19, 2021 | 22.41 | 22.53 | 22.19 | 22.31 | 4,293,676 | +0.18(+0.81%) |
Jan 15, 2021 | 22.80 | 22.82 | 22.11 | 22.13 | 8,162,468 | -0.77(-3.38%) |
Jan 14, 2021 | 22.51 | 23.09 | 22.50 | 22.91 | 8,113,054 | +0.73(+3.32%) |
Jan 13, 2021 | 22.15 | 22.27 | 21.86 | 22.17 | 3,841,257 | +0.02(+0.09%) |
Jan 12, 2021 | 21.76 | 22.20 | 21.67 | 22.15 | 4,581,668 | +0.42(+1.92%) |
Jan 11, 2021 | 21.71 | 21.87 | 21.56 | 21.73 | 4,299,246 | -0.32(-1.44%) |
Jan 08, 2021 | 22.35 | 22.35 | 21.86 | 22.05 | 3,122,033 | -0.15(-0.67%) |
Jan 07, 2021 | 22.25 | 22.40 | 22.14 | 22.20 | 4,387,533 | +0.07(+0.31%) |
Jan 06, 2021 | 21.81 | 22.37 | 21.75 | 22.13 | 5,038,553 | +0.33(+1.50%) |
Jan 05, 2021 | 21.27 | 21.98 | 21.19 | 21.80 | 4,644,552 | +0.36(+1.67%) |
Jan 04, 2021 | 22.43 | 22.43 | 21.33 | 21.45 | 6,347,942 | -0.78(-3.53%) |
Dec 31, 2020 | 22.23 | 22.23 | 22.23 | 3,589,417 | -0.09(-0.40%) | |
Dec 30, 2020 | 22.18 | 22.49 | 22.10 | 22.32 | 3,589,417 | +0.24(+1.08%) |
Dec 29, 2020 | 22.41 | 22.46 | 22.03 | 22.08 | 3,674,635 | -0.09(-0.41%) |
Dec 28, 2020 | 22.33 | 22.43 | 22.15 | 22.17 | 3,243,409 | +0.17(+0.77%) |
Dec 24, 2020 | 22.21 | 22.26 | 21.85 | 22.00 | 2,621,763 | -0.08(-0.36%) |
Dec 23, 2020 | 21.60 | 22.22 | 21.60 | 22.08 | 3,666,575 | +0.58(+2.68%) |
Dec 22, 2020 | 21.94 | 22.00 | 21.46 | 21.51 | 5,531,328 | -0.35(-1.59%) |
Dec 21, 2020 | 21.55 | 21.95 | 21.40 | 21.85 | 11,727,576 | -0.52(-2.31%) |
Dec 18, 2020 | 22.54 | 22.56 | 22.22 | 22.37 | 5,495,712 | -0.23(-1.01%) |
Dec 17, 2020 | 22.72 | 22.72 | 22.39 | 22.60 | 5,551,546 | +0.05(+0.22%) |
Dec 16, 2020 | 22.73 | 22.75 | 22.40 | 22.55 | 4,207,327 | -0.33(-1.43%) |
Dec 15, 2020 | 22.68 | 22.90 | 22.24 | 22.88 | 5,074,647 | +0.45(+1.99%) |
Dec 14, 2020 | 23.16 | 23.19 | 22.42 | 22.43 | 5,566,375 | -0.37(-1.61%) |
Dec 11, 2020 | 23.19 | 23.20 | 22.49 | 22.80 | 6,131,414 | -0.50(-2.13%) |
Dec 10, 2020 | 22.68 | 23.35 | 22.64 | 23.29 | 4,046,473 | +0.29(+1.25%) |
Dec 09, 2020 | 23.62 | 23.69 | 22.64 | 23.01 | 7,353,496 | -0.31(-1.32%) |
Dec 08, 2020 | 23.26 | 23.53 | 23.14 | 23.31 | 4,035,463 | +0.04(+0.17%) |
Dec 07, 2020 | 23.41 | 23.61 | 23.18 | 23.27 | 6,089,031 | -0.07(-0.30%) |
Dec 04, 2020 | 23.63 | 23.88 | 23.22 | 23.34 | 6,910,530 | -0.08(-0.34%) |
Dec 03, 2020 | 22.80 | 23.81 | 22.77 | 23.42 | 13,631,657 | +0.85(+3.78%) |
Dec 02, 2020 | 22.23 | 22.61 | 21.86 | 22.57 | 5,403,489 | +0.32(+1.43%) |
Dec 01, 2020 | 22.42 | 22.57 | 22.20 | 22.25 | 6,294,774 | +0.38(+1.72%) |
Nov 30, 2020 | 22.48 | 22.54 | 21.67 | 21.87 | 6,774,331 | -0.61(-2.69%) |
Nov 27, 2020 | 22.69 | 22.78 | 22.41 | 22.48 | 3,588,307 | +0.00(+0.00%) |
Nov 25, 2020 | 22.34 | 22.53 | 21.94 | 22.48 | 6,394,678 | +0.08(+0.35%) |
Nov 24, 2020 | 21.94 | 22.42 | 21.75 | 22.40 | 16,283,652 | +1.13(+5.32%) |
Nov 23, 2020 | 20.86 | 21.28 | 20.78 | 21.27 | 5,594,793 | +0.66(+3.18%) |
Nov 20, 2020 | 20.92 | 20.96 | 20.53 | 20.61 | 4,124,705 | -0.30(-1.42%) |
Nov 19, 2020 | 20.85 | 20.98 | 20.67 | 20.91 | 3,966,014 | +0.06(+0.29%) |
Nov 18, 2020 | 21.06 | 21.40 | 20.85 | 20.85 | 7,714,803 | +0.10(+0.48%) |
Nov 17, 2020 | 20.51 | 20.92 | 20.29 | 20.75 | 5,838,849 | -0.01(-0.05%) |
Nov 16, 2020 | 21.03 | 21.10 | 20.43 | 20.76 | 10,657,306 | +0.75(+3.77%) |
Nov 13, 2020 | 19.31 | 20.01 | 19.31 | 20.01 | 6,957,765 | +0.91(+4.78%) |
Nov 12, 2020 | 19.29 | 19.69 | 18.97 | 19.09 | 7,241,777 | -0.53(-2.68%) |
Nov 11, 2020 | 20.20 | 20.20 | 19.47 | 19.62 | 5,954,559 | -0.53(-2.61%) |
Nov 10, 2020 | 20.15 | 20.44 | 19.88 | 20.15 | 9,298,769 | -0.32(-1.55%) |
Nov 09, 2020 | 21.40 | 21.97 | 19.70 | 20.46 | 27,882,390 | +2.84(+16.11%) |
Nov 06, 2020 | 17.72 | 17.77 | 17.54 | 17.62 | 2,740,605 | -0.25(-1.39%) |
Nov 05, 2020 | 17.28 | 17.90 | 17.27 | 17.87 | 4,165,024 | +0.80(+4.71%) |
Nov 04, 2020 | 17.13 | 17.44 | 16.88 | 17.07 | 3,670,201 | -0.07(-0.41%) |
Nov 03, 2020 | 17.11 | 17.28 | 17.07 | 17.14 | 2,801,055 | +0.32(+1.89%) |