Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.30 | 22.37 | 21.66 | 21.85 | 15,098,837 | -0.64(-2.86%) |
Jan 28, 2021 | 22.26 | 22.75 | 22.23 | 22.50 | 11,997,134 | +0.53(+2.40%) |
Jan 27, 2021 | 22.36 | 22.53 | 21.93 | 21.97 | 17,679,700 | -0.77(-3.39%) |
Jan 26, 2021 | 23.09 | 23.18 | 22.69 | 22.74 | 10,107,160 | -0.23(-0.99%) |
Jan 25, 2021 | 22.79 | 22.97 | 22.61 | 22.97 | 8,993,558 | -0.11(-0.49%) |
Jan 22, 2021 | 22.85 | 23.16 | 22.79 | 23.08 | 11,729,535 | -0.10(-0.41%) |
Jan 21, 2021 | 23.44 | 23.55 | 23.16 | 23.18 | 11,508,732 | -0.26(-1.12%) |
Jan 20, 2021 | 23.63 | 23.68 | 23.34 | 23.44 | 10,584,893 | -0.21(-0.90%) |
Jan 19, 2021 | 23.36 | 23.77 | 23.28 | 23.65 | 15,471,805 | +0.44(+1.92%) |
Jan 15, 2021 | 23.15 | 23.43 | 22.83 | 23.21 | 10,068,022 | -0.20(-0.83%) |
Jan 14, 2021 | 22.99 | 23.44 | 22.94 | 23.40 | 13,771,123 | +0.56(+2.46%) |
Jan 13, 2021 | 22.70 | 22.99 | 22.66 | 22.84 | 9,954,717 | +0.06(+0.26%) |
Jan 12, 2021 | 22.60 | 22.96 | 22.52 | 22.78 | 9,581,086 | +0.36(+1.62%) |
Jan 11, 2021 | 22.13 | 22.51 | 21.96 | 22.42 | 10,356,806 | -0.00(-0.02%) |
Jan 08, 2021 | 22.52 | 22.68 | 22.02 | 22.42 | 9,730,210 | -0.08(-0.34%) |
Jan 07, 2021 | 22.55 | 22.75 | 22.45 | 22.50 | 11,187,655 | +0.07(+0.30%) |
Jan 06, 2021 | 21.83 | 22.74 | 21.61 | 22.43 | 20,617,986 | +1.26(+5.96%) |
Jan 05, 2021 | 20.94 | 21.41 | 20.87 | 21.17 | 13,490,259 | +0.26(+1.24%) |
Jan 04, 2021 | 21.34 | 21.44 | 20.75 | 20.91 | 17,082,664 | -0.39(-1.85%) |
Dec 31, 2020 | 21.31 | 21.31 | 21.31 | 6,933,733 | +0.25(+1.19%) | |
Dec 30, 2020 | 20.88 | 21.25 | 20.88 | 21.06 | 6,933,733 | +0.18(+0.85%) |
Dec 29, 2020 | 21.13 | 21.24 | 20.85 | 20.88 | 6,664,519 | -0.11(-0.52%) |
Dec 28, 2020 | 21.17 | 21.46 | 20.95 | 20.99 | 7,205,763 | -0.03(-0.13%) |
Dec 24, 2020 | 20.90 | 21.02 | 20.78 | 21.02 | 3,482,787 | +0.08(+0.39%) |
Dec 23, 2020 | 20.76 | 21.15 | 20.66 | 20.93 | 8,695,984 | +0.42(+2.03%) |
Dec 22, 2020 | 20.67 | 20.85 | 20.50 | 20.52 | 10,916,868 | -0.11(-0.55%) |
Dec 21, 2020 | 20.58 | 20.73 | 20.25 | 20.63 | 14,151,173 | -0.09(-0.42%) |
Dec 18, 2020 | 21.13 | 21.23 | 20.55 | 20.72 | 20,625,022 | -0.38(-1.81%) |
Dec 17, 2020 | 21.18 | 21.20 | 20.79 | 21.10 | 9,373,408 | +0.08(+0.37%) |
Dec 16, 2020 | 20.97 | 21.13 | 20.79 | 21.02 | 15,767,885 | +0.04(+0.17%) |
Dec 15, 2020 | 21.06 | 21.10 | 20.55 | 20.98 | 12,169,830 | +0.18(+0.87%) |
Dec 14, 2020 | 21.74 | 21.83 | 20.80 | 20.80 | 15,426,153 | -0.61(-2.86%) |
Dec 11, 2020 | 21.30 | 21.43 | 21.13 | 21.41 | 9,339,512 | -0.16(-0.76%) |
Dec 10, 2020 | 21.36 | 21.65 | 21.21 | 21.58 | 23,380,958 | -0.04(-0.19%) |
Dec 09, 2020 | 21.90 | 21.93 | 21.57 | 21.62 | 10,330,354 | +0.05(+0.25%) |
Dec 08, 2020 | 21.63 | 21.71 | 21.37 | 21.56 | 16,985,948 | -0.03(-0.13%) |
Dec 07, 2020 | 21.77 | 21.78 | 21.40 | 21.59 | 11,914,078 | -0.40(-1.84%) |
Dec 04, 2020 | 21.85 | 22.19 | 21.79 | 22.00 | 11,358,008 | +0.34(+1.59%) |
Dec 03, 2020 | 21.61 | 21.91 | 21.50 | 21.65 | 8,647,117 | +0.00(+0.00%) |
Dec 02, 2020 | 21.17 | 21.71 | 21.08 | 21.65 | 14,025,447 | +0.36(+1.71%) |
Dec 01, 2020 | 21.46 | 21.51 | 21.24 | 21.29 | 11,431,880 | +0.34(+1.60%) |
Nov 30, 2020 | 21.32 | 21.46 | 20.90 | 20.95 | 15,018,212 | -0.58(-2.70%) |
Nov 27, 2020 | 21.66 | 21.85 | 21.40 | 21.53 | 5,240,818 | -0.14(-0.65%) |
Nov 25, 2020 | 21.82 | 21.86 | 21.45 | 21.67 | 10,870,793 | -0.41(-1.87%) |
Nov 24, 2020 | 21.78 | 22.16 | 21.56 | 22.09 | 14,347,029 | +0.68(+3.18%) |
Nov 23, 2020 | 21.09 | 21.49 | 21.04 | 21.41 | 9,710,715 | +0.59(+2.83%) |
Nov 20, 2020 | 20.55 | 20.87 | 20.31 | 20.82 | 18,101,902 | +0.16(+0.79%) |
Nov 19, 2020 | 20.51 | 20.72 | 20.24 | 20.65 | 11,814,925 | -0.09(-0.44%) |
Nov 18, 2020 | 20.99 | 21.40 | 20.74 | 20.74 | 12,400,969 | -0.14(-0.65%) |
Nov 17, 2020 | 20.71 | 21.04 | 20.55 | 20.88 | 10,170,381 | -0.01(-0.04%) |
Nov 16, 2020 | 20.97 | 21.03 | 20.64 | 20.89 | 16,165,381 | +0.59(+2.88%) |
Nov 13, 2020 | 20.09 | 20.45 | 20.05 | 20.30 | 10,609,005 | +0.44(+2.19%) |
Nov 12, 2020 | 20.29 | 20.38 | 19.57 | 19.87 | 14,995,381 | -0.79(-3.80%) |
Nov 11, 2020 | 20.87 | 21.03 | 20.51 | 20.65 | 16,265,475 | -0.24(-1.13%) |
Nov 10, 2020 | 20.78 | 21.09 | 20.37 | 20.89 | 20,810,784 | +0.49(+2.43%) |
Nov 09, 2020 | 19.61 | 20.94 | 19.44 | 20.39 | 25,910,324 | +2.02(+11.02%) |
Nov 06, 2020 | 18.96 | 19.03 | 18.19 | 18.37 | 13,361,961 | -0.29(-1.58%) |
Nov 05, 2020 | 18.13 | 18.97 | 17.93 | 18.66 | 17,421,230 | +0.97(+5.46%) |
Nov 04, 2020 | 17.65 | 18.18 | 17.37 | 17.70 | 17,249,466 | -0.44(-2.43%) |
Nov 03, 2020 | 17.93 | 18.29 | 17.84 | 18.14 | 12,901,561 | +0.58(+3.28%) |