Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.15 | 22.23 | 21.49 | 21.81 | 3,988,922 | -0.49(-2.20%) |
Jan 28, 2021 | 21.43 | 22.52 | 21.43 | 22.31 | 9,654,561 | +0.95(+4.44%) |
Jan 27, 2021 | 22.44 | 22.49 | 21.35 | 21.36 | 9,609,983 | -1.14(-5.06%) |
Jan 26, 2021 | 22.86 | 22.91 | 22.15 | 22.50 | 6,147,193 | -0.16(-0.69%) |
Jan 25, 2021 | 22.75 | 23.08 | 22.52 | 22.65 | 16,618,138 | -0.12(-0.53%) |
Jan 22, 2021 | 22.67 | 22.79 | 22.45 | 22.77 | 3,428,248 | +0.12(+0.53%) |
Jan 21, 2021 | 22.88 | 22.92 | 22.42 | 22.65 | 3,483,389 | -0.10(-0.45%) |
Jan 20, 2021 | 22.12 | 22.80 | 21.96 | 22.75 | 5,809,115 | +0.86(+3.94%) |
Jan 19, 2021 | 21.80 | 21.92 | 21.54 | 21.89 | 4,888,539 | +0.18(+0.83%) |
Jan 15, 2021 | 21.75 | 21.85 | 21.46 | 21.71 | 4,845,115 | -0.14(-0.63%) |
Jan 14, 2021 | 21.95 | 22.06 | 21.66 | 21.85 | 6,225,160 | +0.04(+0.20%) |
Jan 13, 2021 | 21.72 | 22.00 | 21.65 | 21.81 | 6,560,997 | +0.03(+0.16%) |
Jan 12, 2021 | 22.00 | 22.00 | 21.69 | 21.77 | 7,948,673 | -0.09(-0.43%) |
Jan 11, 2021 | 21.83 | 21.98 | 21.52 | 21.87 | 6,596,265 | -0.28(-1.29%) |
Jan 08, 2021 | 21.67 | 22.41 | 21.57 | 22.15 | 10,786,779 | +0.66(+3.09%) |
Jan 07, 2021 | 21.63 | 21.75 | 21.29 | 21.49 | 4,774,132 | -0.11(-0.52%) |
Jan 06, 2021 | 21.74 | 21.99 | 21.37 | 21.60 | 5,363,666 | +0.05(+0.24%) |
Jan 05, 2021 | 21.24 | 21.74 | 21.15 | 21.55 | 5,147,203 | +0.28(+1.30%) |
Jan 04, 2021 | 22.02 | 22.35 | 21.26 | 21.27 | 4,582,819 | -0.73(-3.33%) |
Dec 31, 2020 | 22.00 | 22.00 | 22.00 | 1,815,282 | -0.15(-0.66%) | |
Dec 30, 2020 | 21.78 | 22.18 | 21.78 | 22.15 | 1,815,282 | +0.35(+1.62%) |
Dec 29, 2020 | 22.34 | 22.48 | 21.75 | 21.80 | 2,261,197 | -0.46(-2.05%) |
Dec 28, 2020 | 22.41 | 22.41 | 22.14 | 22.25 | 2,511,164 | -0.08(-0.35%) |
Dec 24, 2020 | 22.36 | 22.58 | 22.13 | 22.33 | 822,584 | -0.03(-0.12%) |
Dec 23, 2020 | 22.54 | 22.63 | 22.32 | 22.36 | 3,922,260 | -0.02(-0.08%) |
Dec 22, 2020 | 21.97 | 22.38 | 21.92 | 22.37 | 3,846,395 | +0.48(+2.21%) |
Dec 21, 2020 | 21.66 | 22.03 | 21.51 | 21.89 | 4,711,687 | -0.08(-0.35%) |
Dec 18, 2020 | 22.56 | 22.72 | 21.75 | 21.97 | 7,075,523 | -0.69(-3.04%) |
Dec 17, 2020 | 22.36 | 22.77 | 22.13 | 22.66 | 5,445,212 | +0.47(+2.11%) |
Dec 16, 2020 | 22.45 | 22.45 | 22.04 | 22.19 | 3,589,375 | -0.05(-0.23%) |
Dec 15, 2020 | 21.64 | 22.31 | 21.51 | 22.24 | 5,334,713 | +0.62(+2.88%) |
Dec 14, 2020 | 21.94 | 22.23 | 21.55 | 21.62 | 5,117,586 | -0.23(-1.05%) |
Dec 11, 2020 | 21.53 | 22.07 | 21.52 | 21.85 | 3,319,990 | +0.19(+0.87%) |
Dec 10, 2020 | 21.61 | 21.94 | 21.48 | 21.66 | 5,786,657 | -0.01(-0.04%) |
Dec 09, 2020 | 21.90 | 22.01 | 21.54 | 21.67 | 5,677,177 | -0.12(-0.55%) |
Dec 08, 2020 | 21.86 | 21.96 | 21.67 | 21.79 | 4,471,267 | -0.10(-0.47%) |
Dec 07, 2020 | 21.97 | 22.20 | 21.73 | 21.89 | 3,406,811 | -0.18(-0.81%) |
Dec 04, 2020 | 22.44 | 22.45 | 22.04 | 22.07 | 2,719,738 | -0.13(-0.58%) |
Dec 03, 2020 | 21.52 | 22.40 | 21.47 | 22.20 | 3,819,499 | +0.64(+2.96%) |
Dec 02, 2020 | 21.71 | 21.84 | 21.30 | 21.56 | 4,544,060 | -0.18(-0.82%) |
Dec 01, 2020 | 21.69 | 22.05 | 21.59 | 21.74 | 5,597,016 | +0.20(+0.91%) |
Nov 30, 2020 | 21.81 | 22.15 | 21.44 | 21.54 | 13,711,576 | -0.33(-1.52%) |
Nov 27, 2020 | 21.81 | 22.14 | 21.68 | 21.87 | 2,013,947 | +0.15(+0.71%) |
Nov 25, 2020 | 22.19 | 22.35 | 21.61 | 21.72 | 3,637,079 | -0.52(-2.34%) |
Nov 24, 2020 | 22.61 | 22.89 | 22.18 | 22.24 | 6,039,081 | +0.02(+0.08%) |
Nov 23, 2020 | 22.16 | 22.61 | 22.09 | 22.22 | 8,467,397 | +0.19(+0.85%) |
Nov 20, 2020 | 22.04 | 22.24 | 21.89 | 22.04 | 4,780,880 | +0.00(+0.00%) |
Nov 19, 2020 | 21.88 | 22.29 | 21.52 | 22.04 | 7,325,866 | +0.05(+0.23%) |
Nov 18, 2020 | 22.36 | 22.61 | 21.96 | 21.99 | 9,150,086 | -0.53(-2.35%) |
Nov 17, 2020 | 22.35 | 22.69 | 21.84 | 22.51 | 6,572,231 | +0.20(+0.88%) |
Nov 16, 2020 | 22.74 | 22.84 | 22.01 | 22.32 | 3,524,464 | +0.33(+1.51%) |
Nov 13, 2020 | 21.44 | 22.03 | 21.41 | 21.99 | 8,427,469 | +0.78(+3.65%) |
Nov 12, 2020 | 21.57 | 21.57 | 20.95 | 21.21 | 3,085,560 | -0.43(-1.97%) |
Nov 11, 2020 | 21.81 | 21.82 | 21.31 | 21.64 | 4,563,743 | +0.10(+0.47%) |
Nov 10, 2020 | 20.26 | 21.53 | 20.23 | 21.53 | 7,643,261 | +1.24(+6.13%) |
Nov 09, 2020 | 21.66 | 22.10 | 20.26 | 20.29 | 11,104,288 | -0.14(-0.67%) |
Nov 06, 2020 | 20.58 | 20.71 | 20.30 | 20.43 | 2,084,150 | -0.13(-0.62%) |
Nov 05, 2020 | 21.11 | 21.20 | 20.51 | 20.55 | 4,280,970 | -0.30(-1.43%) |
Nov 04, 2020 | 20.42 | 21.04 | 20.30 | 20.85 | 7,982,376 | +0.48(+2.34%) |
Nov 03, 2020 | 20.37 | 20.50 | 20.19 | 20.38 | 3,115,753 | +0.24(+1.18%) |