Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.91 | 30.21 | 28.83 | 29.43 | 687,000 | -0.48(-1.59%) |
Jan 28, 2021 | 29.30 | 30.36 | 29.12 | 29.91 | 863,584 | +0.98(+3.39%) |
Jan 27, 2021 | 29.30 | 30.21 | 28.50 | 28.93 | 1,350,250 | -1.43(-4.70%) |
Jan 26, 2021 | 30.54 | 31.10 | 30.14 | 30.35 | 884,710 | -0.08(-0.28%) |
Jan 25, 2021 | 30.32 | 30.75 | 29.25 | 30.43 | 846,136 | +0.60(+2.01%) |
Jan 22, 2021 | 28.91 | 30.25 | 28.72 | 29.84 | 818,600 | +0.56(+1.91%) |
Jan 21, 2021 | 30.67 | 30.75 | 29.00 | 29.27 | 1,120,078 | -0.70(-2.34%) |
Jan 20, 2021 | 29.33 | 30.91 | 29.25 | 29.98 | 1,509,336 | +1.12(+3.86%) |
Jan 19, 2021 | 29.50 | 29.72 | 28.66 | 28.86 | 1,391,924 | -0.05(-0.16%) |
Jan 15, 2021 | 28.00 | 29.45 | 26.93 | 28.91 | 1,618,200 | +0.59(+2.08%) |
Jan 14, 2021 | 28.00 | 29.11 | 27.38 | 28.32 | 1,878,826 | +0.71(+2.55%) |
Jan 13, 2021 | 26.68 | 27.68 | 26.38 | 27.61 | 2,015,360 | +0.99(+3.72%) |
Jan 12, 2021 | 25.12 | 26.80 | 25.12 | 26.62 | 3,405,178 | +1.91(+7.73%) |
Jan 11, 2021 | 25.00 | 25.07 | 24.30 | 24.71 | 608,974 | -0.40(-1.59%) |
Jan 08, 2021 | 24.89 | 25.12 | 24.29 | 25.11 | 1,927,400 | +0.30(+1.23%) |
Jan 07, 2021 | 24.00 | 25.00 | 23.95 | 24.80 | 1,665,698 | +1.38(+5.87%) |
Jan 06, 2021 | 23.90 | 24.18 | 23.18 | 23.43 | 1,634,196 | -0.54(-2.23%) |
Jan 05, 2021 | 23.13 | 24.18 | 22.93 | 23.96 | 1,022,066 | +0.79(+3.43%) |
Jan 04, 2021 | 23.98 | 24.12 | 22.65 | 23.17 | 961,640 | -0.57(-2.40%) |
Dec 31, 2020 | 23.74 | 23.74 | 23.74 | 615,154 | +0.00(+0.00%) | |
Dec 30, 2020 | 23.64 | 24.09 | 23.59 | 23.74 | 615,154 | +0.11(+0.47%) |
Dec 29, 2020 | 23.80 | 24.19 | 23.11 | 23.63 | 626,162 | -0.05(-0.21%) |
Dec 28, 2020 | 23.90 | 24.00 | 23.50 | 23.68 | 546,048 | -0.07(-0.27%) |
Dec 24, 2020 | 23.93 | 23.93 | 23.53 | 23.75 | 357,400 | +0.05(+0.21%) |
Dec 23, 2020 | 23.89 | 23.95 | 23.55 | 23.70 | 597,402 | -0.04(-0.19%) |
Dec 22, 2020 | 23.95 | 24.44 | 23.55 | 23.74 | 1,197,144 | -0.11(-0.46%) |
Dec 21, 2020 | 22.95 | 23.95 | 22.61 | 23.85 | 1,016,992 | +0.40(+1.71%) |
Dec 18, 2020 | 23.36 | 23.53 | 23.00 | 23.45 | 813,000 | +0.18(+0.77%) |
Dec 17, 2020 | 23.11 | 23.46 | 22.66 | 23.27 | 851,458 | +0.18(+0.80%) |
Dec 16, 2020 | 23.36 | 23.36 | 22.88 | 23.09 | 642,938 | +0.01(+0.02%) |
Dec 15, 2020 | 23.93 | 24.00 | 22.94 | 23.08 | 2,081,336 | -0.43(-1.81%) |
Dec 14, 2020 | 22.50 | 23.55 | 22.27 | 23.50 | 3,024,602 | +1.19(+5.33%) |
Dec 11, 2020 | 22.05 | 22.46 | 21.72 | 22.32 | 1,309,400 | +0.25(+1.11%) |
Dec 10, 2020 | 21.32 | 22.20 | 21.26 | 22.07 | 1,058,904 | +0.48(+2.25%) |
Dec 09, 2020 | 21.32 | 22.17 | 21.23 | 21.59 | 1,910,176 | +0.42(+1.98%) |
Dec 08, 2020 | 20.94 | 21.27 | 20.66 | 21.16 | 944,666 | +0.13(+0.64%) |
Dec 07, 2020 | 21.35 | 21.48 | 20.90 | 21.03 | 734,008 | -0.29(-1.38%) |
Dec 04, 2020 | 20.71 | 21.49 | 20.39 | 21.32 | 1,133,000 | +0.66(+3.19%) |
Dec 03, 2020 | 20.76 | 20.94 | 20.35 | 20.66 | 956,604 | +0.06(+0.29%) |
Dec 02, 2020 | 22.50 | 22.75 | 19.57 | 20.61 | 5,078,318 | -1.80(-8.05%) |
Dec 01, 2020 | 21.52 | 22.98 | 21.52 | 22.41 | 4,399,738 | +0.87(+4.04%) |
Nov 30, 2020 | 21.85 | 22.10 | 21.26 | 21.54 | 933,692 | -0.32(-1.46%) |
Nov 27, 2020 | 21.94 | 22.00 | 21.57 | 21.86 | 456,200 | +0.06(+0.30%) |
Nov 25, 2020 | 21.50 | 22.14 | 21.49 | 21.80 | 1,176,400 | +0.15(+0.69%) |
Nov 24, 2020 | 21.61 | 21.89 | 21.30 | 21.64 | 1,046,968 | +0.09(+0.44%) |
Nov 23, 2020 | 21.70 | 21.95 | 21.39 | 21.55 | 926,150 | +0.05(+0.26%) |
Nov 20, 2020 | 22.36 | 22.36 | 21.22 | 21.50 | 1,169,200 | -0.73(-3.28%) |
Nov 19, 2020 | 21.43 | 22.32 | 21.25 | 22.23 | 1,482,874 | +0.85(+3.95%) |
Nov 18, 2020 | 21.39 | 21.60 | 21.07 | 21.38 | 642,898 | +0.06(+0.28%) |
Nov 17, 2020 | 20.76 | 21.57 | 20.34 | 21.32 | 973,278 | +0.41(+1.99%) |
Nov 16, 2020 | 21.20 | 21.62 | 20.75 | 20.91 | 1,358,580 | -0.04(-0.21%) |
Nov 13, 2020 | 20.85 | 21.38 | 20.33 | 20.95 | 1,615,200 | +0.50(+2.44%) |
Nov 12, 2020 | 22.13 | 22.19 | 20.25 | 20.45 | 2,726,074 | -1.35(-6.19%) |
Nov 11, 2020 | 21.66 | 21.98 | 21.00 | 21.80 | 1,239,748 | +0.19(+0.86%) |
Nov 10, 2020 | 21.60 | 21.80 | 20.68 | 21.61 | 1,150,466 | +0.01(+0.07%) |
Nov 09, 2020 | 21.66 | 22.50 | 21.45 | 21.60 | 2,269,590 | +0.91(+4.40%) |
Nov 06, 2020 | 20.36 | 20.86 | 19.96 | 20.69 | 864,800 | +0.12(+0.61%) |
Nov 05, 2020 | 20.55 | 20.82 | 20.27 | 20.57 | 719,498 | +0.48(+2.39%) |
Nov 04, 2020 | 19.97 | 20.35 | 19.54 | 20.09 | 930,308 | +0.38(+1.90%) |
Nov 03, 2020 | 19.08 | 19.82 | 18.98 | 19.71 | 646,406 | +0.89(+4.73%) |