Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.39 | 24.57 | 24.08 | 24.17 | 6,731,748 | -0.40(-1.64%) |
Jan 28, 2021 | 24.36 | 24.99 | 24.26 | 24.57 | 4,296,875 | +0.29(+1.19%) |
Jan 27, 2021 | 24.50 | 24.84 | 24.27 | 24.29 | 7,019,717 | -0.39(-1.59%) |
Jan 26, 2021 | 24.57 | 24.84 | 24.32 | 24.68 | 3,968,564 | +0.12(+0.50%) |
Jan 25, 2021 | 24.15 | 25.03 | 24.07 | 24.56 | 7,139,156 | +0.25(+1.04%) |
Jan 22, 2021 | 24.13 | 24.42 | 24.05 | 24.30 | 3,423,396 | +0.05(+0.22%) |
Jan 21, 2021 | 24.25 | 24.44 | 24.00 | 24.25 | 4,151,428 | -0.18(-0.75%) |
Jan 20, 2021 | 24.49 | 24.58 | 24.30 | 24.43 | 4,650,608 | -0.15(-0.60%) |
Jan 19, 2021 | 25.05 | 25.06 | 24.57 | 24.58 | 2,996,426 | -0.38(-1.50%) |
Jan 15, 2021 | 24.57 | 25.00 | 24.45 | 24.96 | 3,842,020 | +0.31(+1.28%) |
Jan 14, 2021 | 24.59 | 24.91 | 24.33 | 24.64 | 3,296,621 | +0.10(+0.43%) |
Jan 13, 2021 | 24.44 | 24.70 | 24.36 | 24.54 | 3,498,336 | +0.12(+0.50%) |
Jan 12, 2021 | 24.20 | 24.43 | 23.97 | 24.42 | 5,107,868 | +0.16(+0.65%) |
Jan 11, 2021 | 24.18 | 24.38 | 24.11 | 24.26 | 3,541,049 | -0.04(-0.14%) |
Jan 08, 2021 | 24.29 | 24.44 | 24.18 | 24.29 | 3,913,565 | +0.06(+0.25%) |
Jan 07, 2021 | 24.70 | 24.72 | 24.18 | 24.23 | 4,863,090 | -0.32(-1.32%) |
Jan 06, 2021 | 24.40 | 24.72 | 24.28 | 24.56 | 4,309,457 | +0.44(+1.81%) |
Jan 05, 2021 | 24.07 | 24.31 | 23.84 | 24.12 | 4,557,891 | +0.03(+0.11%) |
Jan 04, 2021 | 24.70 | 24.85 | 23.94 | 24.09 | 6,819,845 | -0.54(-2.20%) |
Dec 31, 2020 | 24.63 | 24.63 | 24.63 | 4,141,704 | +0.53(+2.21%) | |
Dec 30, 2020 | 23.78 | 24.23 | 23.75 | 24.10 | 4,141,704 | +0.25(+1.06%) |
Dec 29, 2020 | 23.87 | 24.11 | 23.76 | 23.85 | 4,120,180 | +0.04(+0.18%) |
Dec 28, 2020 | 23.62 | 23.93 | 23.52 | 23.80 | 4,316,371 | +0.31(+1.34%) |
Dec 24, 2020 | 23.37 | 23.52 | 23.11 | 23.49 | 2,272,839 | +0.10(+0.41%) |
Dec 23, 2020 | 23.11 | 23.60 | 23.05 | 23.39 | 5,704,946 | +0.39(+1.71%) |
Dec 22, 2020 | 23.28 | 23.31 | 22.91 | 23.00 | 8,681,402 | -0.33(-1.42%) |
Dec 21, 2020 | 23.20 | 23.35 | 22.84 | 23.33 | 9,688,646 | -0.21(-0.89%) |
Dec 18, 2020 | 23.89 | 24.09 | 23.36 | 23.54 | 14,548,462 | -0.35(-1.46%) |
Dec 17, 2020 | 23.94 | 24.29 | 23.89 | 23.89 | 9,956,364 | +0.03(+0.11%) |
Dec 16, 2020 | 24.47 | 24.63 | 23.84 | 23.87 | 8,389,009 | -0.53(-2.18%) |
Dec 15, 2020 | 24.29 | 24.52 | 23.87 | 24.40 | 6,355,306 | +0.29(+1.20%) |
Dec 14, 2020 | 24.73 | 24.84 | 24.08 | 24.11 | 6,480,642 | -0.42(-1.71%) |
Dec 11, 2020 | 24.45 | 24.66 | 24.42 | 24.53 | 5,538,608 | -0.04(-0.14%) |
Dec 10, 2020 | 25.18 | 25.28 | 24.53 | 24.57 | 4,829,231 | -0.66(-2.63%) |
Dec 09, 2020 | 25.02 | 25.31 | 24.95 | 25.23 | 5,111,330 | +0.21(+0.86%) |
Dec 08, 2020 | 24.77 | 25.18 | 24.70 | 25.01 | 5,483,289 | +0.17(+0.69%) |
Dec 07, 2020 | 24.54 | 25.21 | 24.52 | 24.84 | 6,490,920 | +0.21(+0.84%) |
Dec 04, 2020 | 24.53 | 24.75 | 24.48 | 24.64 | 5,901,889 | +0.13(+0.53%) |
Dec 03, 2020 | 24.50 | 24.66 | 24.33 | 24.51 | 4,096,106 | -0.06(-0.25%) |
Dec 02, 2020 | 24.33 | 24.64 | 23.92 | 24.57 | 6,494,840 | +0.15(+0.60%) |
Dec 01, 2020 | 24.59 | 24.87 | 24.34 | 24.42 | 6,174,421 | -0.05(-0.21%) |
Nov 30, 2020 | 24.77 | 24.97 | 24.44 | 24.47 | 8,630,588 | -0.59(-2.37%) |
Nov 27, 2020 | 25.36 | 25.39 | 24.93 | 25.07 | 3,072,243 | -0.24(-0.95%) |
Nov 25, 2020 | 26.31 | 26.35 | 24.73 | 25.31 | 10,727,244 | -1.11(-4.21%) |
Nov 24, 2020 | 26.10 | 26.53 | 26.01 | 26.42 | 5,803,074 | +0.59(+2.30%) |
Nov 23, 2020 | 25.19 | 25.89 | 25.11 | 25.82 | 4,930,421 | +0.72(+2.88%) |
Nov 20, 2020 | 25.14 | 25.37 | 25.06 | 25.10 | 4,069,807 | -0.07(-0.27%) |
Nov 19, 2020 | 25.14 | 25.28 | 24.95 | 25.17 | 4,362,408 | -0.02(-0.07%) |
Nov 18, 2020 | 25.60 | 25.94 | 25.18 | 25.19 | 4,579,774 | -0.24(-0.95%) |
Nov 17, 2020 | 25.89 | 26.04 | 25.32 | 25.43 | 4,285,925 | -0.66(-2.54%) |
Nov 16, 2020 | 26.13 | 26.28 | 25.81 | 26.09 | 6,194,452 | +0.42(+1.64%) |
Nov 13, 2020 | 24.97 | 25.85 | 24.97 | 25.67 | 4,948,105 | +0.79(+3.18%) |
Nov 12, 2020 | 25.04 | 25.33 | 24.73 | 24.88 | 6,625,158 | -0.45(-1.77%) |
Nov 11, 2020 | 25.70 | 25.80 | 25.20 | 25.32 | 4,596,221 | -0.28(-1.11%) |
Nov 10, 2020 | 24.76 | 25.67 | 24.74 | 25.61 | 7,288,198 | +0.85(+3.44%) |
Nov 09, 2020 | 24.59 | 25.47 | 24.44 | 24.76 | 7,618,105 | +0.98(+4.13%) |
Nov 06, 2020 | 24.16 | 24.49 | 23.65 | 23.77 | 3,915,121 | -0.39(-1.60%) |
Nov 05, 2020 | 24.29 | 24.64 | 23.96 | 24.16 | 3,260,470 | +0.12(+0.50%) |
Nov 04, 2020 | 24.60 | 24.86 | 24.04 | 24.04 | 4,720,842 | -0.79(-3.19%) |
Nov 03, 2020 | 24.52 | 24.95 | 24.46 | 24.83 | 6,467,461 | +0.63(+2.60%) |