Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.22 | 24.41 | 23.18 | 23.47 | 5,902,134 | -0.70(-2.88%) |
Jan 28, 2021 | 24.22 | 24.84 | 23.58 | 24.17 | 8,594,792 | +1.14(+4.95%) |
Jan 27, 2021 | 23.78 | 24.45 | 22.80 | 23.03 | 8,787,496 | -1.28(-5.25%) |
Jan 26, 2021 | 24.80 | 25.30 | 24.24 | 24.31 | 3,734,037 | -0.36(-1.47%) |
Jan 25, 2021 | 24.74 | 25.24 | 23.59 | 24.67 | 5,750,764 | -0.37(-1.48%) |
Jan 22, 2021 | 24.25 | 25.06 | 24.13 | 25.04 | 3,402,153 | +0.18(+0.73%) |
Jan 21, 2021 | 24.72 | 25.07 | 24.01 | 24.86 | 6,082,436 | -0.29(-1.15%) |
Jan 20, 2021 | 24.33 | 25.25 | 24.13 | 25.15 | 5,590,211 | +1.03(+4.28%) |
Jan 19, 2021 | 23.77 | 24.24 | 23.57 | 24.12 | 3,817,951 | +0.83(+3.58%) |
Jan 15, 2021 | 23.98 | 24.47 | 23.27 | 23.28 | 5,227,605 | -1.34(-5.44%) |
Jan 14, 2021 | 23.08 | 25.13 | 23.02 | 24.62 | 9,154,264 | +1.86(+8.15%) |
Jan 13, 2021 | 22.62 | 22.94 | 22.20 | 22.77 | 3,404,975 | -0.01(-0.04%) |
Jan 12, 2021 | 22.17 | 22.99 | 21.95 | 22.78 | 3,753,195 | +0.67(+3.03%) |
Jan 11, 2021 | 21.55 | 22.12 | 21.37 | 22.11 | 3,449,702 | -0.02(-0.08%) |
Jan 08, 2021 | 22.46 | 22.48 | 21.82 | 22.13 | 4,433,949 | -0.02(-0.08%) |
Jan 07, 2021 | 22.16 | 22.57 | 22.04 | 22.14 | 3,922,437 | +0.15(+0.70%) |
Jan 06, 2021 | 21.19 | 22.46 | 21.19 | 21.99 | 5,266,020 | +0.42(+1.93%) |
Jan 05, 2021 | 20.75 | 21.99 | 20.70 | 21.57 | 4,394,978 | +0.71(+3.38%) |
Jan 04, 2021 | 22.40 | 22.41 | 20.75 | 20.87 | 6,351,522 | -1.26(-5.69%) |
Dec 31, 2020 | 22.13 | 22.13 | 22.13 | 3,763,118 | -0.38(-1.69%) | |
Dec 30, 2020 | 22.28 | 22.93 | 22.23 | 22.51 | 3,763,118 | +0.17(+0.77%) |
Dec 29, 2020 | 23.00 | 23.14 | 22.19 | 22.33 | 4,317,527 | -0.35(-1.56%) |
Dec 28, 2020 | 22.59 | 23.05 | 22.28 | 22.69 | 4,723,237 | +0.59(+2.66%) |
Dec 24, 2020 | 22.43 | 22.47 | 21.77 | 22.10 | 2,893,162 | -0.12(-0.53%) |
Dec 23, 2020 | 21.90 | 22.56 | 21.90 | 22.22 | 4,363,134 | +0.46(+2.12%) |
Dec 22, 2020 | 23.01 | 23.11 | 21.72 | 21.75 | 7,084,043 | -1.20(-5.24%) |
Dec 21, 2020 | 22.62 | 23.06 | 22.21 | 22.96 | 7,777,981 | -0.46(-1.97%) |
Dec 18, 2020 | 23.94 | 24.14 | 23.37 | 23.42 | 7,512,762 | -0.62(-2.60%) |
Dec 17, 2020 | 23.84 | 24.40 | 23.46 | 24.04 | 6,550,840 | +0.37(+1.57%) |
Dec 16, 2020 | 23.36 | 24.08 | 22.78 | 23.67 | 9,862,095 | -0.47(-1.95%) |
Dec 15, 2020 | 23.80 | 24.28 | 23.15 | 24.14 | 6,851,709 | +0.62(+2.65%) |
Dec 14, 2020 | 24.39 | 24.43 | 23.10 | 23.52 | 7,752,129 | -0.22(-0.92%) |
Dec 11, 2020 | 24.67 | 24.84 | 23.15 | 23.74 | 17,934,488 | -0.72(-2.96%) |
Dec 10, 2020 | 22.99 | 24.61 | 22.88 | 24.46 | 7,009,416 | +0.81(+3.40%) |
Dec 09, 2020 | 24.38 | 24.87 | 23.30 | 23.65 | 13,614,798 | -0.14(-0.61%) |
Dec 08, 2020 | 22.89 | 23.83 | 22.75 | 23.80 | 7,798,446 | +0.81(+3.50%) |
Dec 07, 2020 | 23.17 | 23.72 | 22.77 | 22.99 | 10,321,009 | -0.32(-1.36%) |
Dec 04, 2020 | 22.72 | 23.51 | 22.46 | 23.31 | 11,564,029 | +1.11(+5.01%) |
Dec 03, 2020 | 21.27 | 22.88 | 21.27 | 22.20 | 13,664,622 | +1.28(+6.10%) |
Dec 02, 2020 | 20.19 | 21.03 | 20.07 | 20.92 | 6,835,602 | +0.50(+2.44%) |
Dec 01, 2020 | 20.56 | 21.01 | 20.33 | 20.42 | 8,784,308 | -0.05(-0.27%) |
Nov 30, 2020 | 21.09 | 21.19 | 19.75 | 20.48 | 10,437,606 | -0.67(-3.17%) |
Nov 27, 2020 | 21.04 | 21.30 | 20.70 | 21.15 | 5,563,654 | +0.35(+1.70%) |
Nov 25, 2020 | 20.60 | 20.88 | 19.77 | 20.80 | 10,057,056 | +0.09(+0.44%) |
Nov 24, 2020 | 19.91 | 20.72 | 19.74 | 20.70 | 12,516,089 | +1.64(+8.59%) |
Nov 23, 2020 | 18.73 | 19.13 | 18.61 | 19.07 | 8,437,706 | +0.67(+3.64%) |
Nov 20, 2020 | 18.72 | 18.86 | 18.15 | 18.40 | 7,047,531 | -0.51(-2.68%) |
Nov 19, 2020 | 18.40 | 19.00 | 18.24 | 18.90 | 6,769,738 | +0.52(+2.86%) |
Nov 18, 2020 | 18.70 | 19.64 | 18.38 | 18.38 | 10,947,990 | +0.11(+0.59%) |
Nov 17, 2020 | 17.98 | 18.60 | 17.73 | 18.27 | 7,260,738 | +0.01(+0.05%) |
Nov 16, 2020 | 19.32 | 19.33 | 18.06 | 18.26 | 15,269,602 | +0.41(+2.28%) |
Nov 13, 2020 | 16.64 | 18.09 | 16.64 | 17.85 | 12,926,901 | +1.31(+7.93%) |
Nov 12, 2020 | 16.94 | 17.46 | 16.27 | 16.54 | 12,787,091 | -1.01(-5.77%) |
Nov 11, 2020 | 18.11 | 18.15 | 17.30 | 17.56 | 9,061,240 | -0.70(-3.82%) |
Nov 10, 2020 | 19.12 | 19.56 | 17.83 | 18.25 | 14,360,291 | -1.03(-5.35%) |
Nov 09, 2020 | 19.43 | 20.80 | 18.27 | 19.28 | 26,785,144 | +3.28(+20.46%) |
Nov 06, 2020 | 16.03 | 16.14 | 15.69 | 16.01 | 5,905,339 | -0.17(-1.06%) |
Nov 05, 2020 | 15.75 | 16.33 | 15.67 | 16.18 | 7,888,288 | +0.60(+3.83%) |
Nov 04, 2020 | 15.66 | 16.15 | 15.41 | 15.58 | 6,194,464 | -0.48(-2.99%) |
Nov 03, 2020 | 16.08 | 16.46 | 15.89 | 16.06 | 6,628,393 | +0.14(+0.85%) |