Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.01 | 32.04 | 29.52 | 30.55 | 4,517,649 | +0.46(+1.52%) |
Jan 28, 2021 | 32.27 | 32.27 | 27.32 | 30.09 | 7,467,085 | -2.84(-8.62%) |
Jan 27, 2021 | 30.13 | 38.38 | 29.95 | 32.93 | 16,925,224 | +2.80(+9.29%) |
Jan 26, 2021 | 27.48 | 30.17 | 27.47 | 30.13 | 5,785,461 | +2.83(+10.37%) |
Jan 25, 2021 | 25.27 | 33.42 | 24.95 | 27.30 | 19,637,016 | +3.19(+13.24%) |
Jan 22, 2021 | 23.72 | 24.17 | 23.35 | 24.11 | 1,039,044 | +0.38(+1.59%) |
Jan 21, 2021 | 23.76 | 24.07 | 23.67 | 23.73 | 994,487 | -0.03(-0.14%) |
Jan 20, 2021 | 23.68 | 23.79 | 23.24 | 23.76 | 1,415,416 | +0.19(+0.82%) |
Jan 19, 2021 | 22.82 | 23.69 | 22.62 | 23.57 | 2,328,028 | +0.92(+4.07%) |
Jan 15, 2021 | 22.50 | 22.99 | 22.11 | 22.65 | 2,238,383 | +0.17(+0.75%) |
Jan 14, 2021 | 21.92 | 22.50 | 21.83 | 22.48 | 2,219,652 | +0.60(+2.75%) |
Jan 13, 2021 | 21.39 | 22.19 | 21.39 | 21.88 | 1,825,971 | +0.49(+2.29%) |
Jan 12, 2021 | 21.90 | 21.90 | 21.16 | 21.39 | 3,523,901 | -0.50(-2.27%) |
Jan 11, 2021 | 22.17 | 22.25 | 21.60 | 21.89 | 1,769,415 | -0.28(-1.27%) |
Jan 08, 2021 | 22.49 | 22.66 | 21.70 | 22.17 | 2,321,396 | -0.24(-1.07%) |
Jan 07, 2021 | 22.22 | 22.69 | 21.74 | 22.41 | 2,568,926 | +0.34(+1.56%) |
Jan 06, 2021 | 21.86 | 22.51 | 21.69 | 22.06 | 3,555,229 | +0.63(+2.92%) |
Jan 05, 2021 | 21.66 | 22.35 | 21.12 | 21.44 | 2,760,779 | -0.79(-3.54%) |
Jan 04, 2021 | 22.21 | 22.27 | 21.58 | 22.22 | 2,837,220 | -0.02(-0.11%) |
Dec 31, 2020 | 22.25 | 22.25 | 22.25 | 2,467,573 | -0.34(-1.49%) | |
Dec 30, 2020 | 23.88 | 24.50 | 22.45 | 22.58 | 2,467,573 | -1.22(-5.11%) |
Dec 29, 2020 | 23.89 | 24.12 | 23.69 | 23.80 | 966,363 | -0.07(-0.30%) |
Dec 28, 2020 | 24.24 | 24.35 | 23.30 | 23.87 | 1,827,668 | -0.21(-0.85%) |
Dec 24, 2020 | 24.47 | 24.51 | 24.03 | 24.08 | 872,305 | -0.32(-1.33%) |
Dec 23, 2020 | 24.82 | 24.93 | 24.19 | 24.40 | 1,020,235 | -0.08(-0.32%) |
Dec 22, 2020 | 23.89 | 24.48 | 23.89 | 24.48 | 1,217,847 | +0.59(+2.48%) |
Dec 21, 2020 | 23.65 | 23.93 | 23.55 | 23.89 | 952,663 | +0.32(+1.37%) |
Dec 18, 2020 | 23.30 | 23.67 | 23.30 | 23.56 | 3,640,811 | +0.32(+1.36%) |
Dec 17, 2020 | 23.40 | 23.45 | 22.91 | 23.25 | 850,992 | +0.06(+0.24%) |
Dec 16, 2020 | 23.10 | 23.29 | 22.99 | 23.19 | 788,001 | +0.17(+0.72%) |
Dec 15, 2020 | 23.08 | 23.35 | 22.84 | 23.03 | 609,144 | +0.06(+0.24%) |
Dec 14, 2020 | 23.25 | 23.52 | 22.90 | 22.97 | 964,628 | -0.24(-1.02%) |
Dec 11, 2020 | 23.11 | 23.36 | 23.00 | 23.21 | 886,109 | +0.16(+0.69%) |
Dec 10, 2020 | 22.66 | 23.07 | 22.11 | 23.05 | 1,685,269 | +0.40(+1.78%) |
Dec 09, 2020 | 22.84 | 23.15 | 22.59 | 22.65 | 1,345,921 | -0.07(-0.31%) |
Dec 08, 2020 | 21.86 | 22.77 | 21.74 | 22.72 | 1,681,997 | +0.94(+4.31%) |
Dec 07, 2020 | 21.85 | 22.10 | 21.57 | 21.78 | 728,616 | -0.05(-0.22%) |
Dec 04, 2020 | 21.68 | 22.09 | 21.62 | 21.83 | 907,764 | +0.19(+0.88%) |
Dec 03, 2020 | 21.12 | 21.64 | 20.84 | 21.64 | 1,280,729 | +0.50(+2.35%) |
Dec 02, 2020 | 21.68 | 21.73 | 21.00 | 21.14 | 1,223,493 | -0.54(-2.51%) |
Dec 01, 2020 | 21.87 | 21.90 | 21.34 | 21.68 | 1,048,253 | -0.18(-0.83%) |
Nov 30, 2020 | 21.33 | 21.86 | 21.24 | 21.86 | 1,356,789 | +0.68(+3.21%) |
Nov 27, 2020 | 20.85 | 21.32 | 20.66 | 21.19 | 508,338 | +0.36(+1.74%) |
Nov 25, 2020 | 21.24 | 21.30 | 20.78 | 20.82 | 720,589 | -0.38(-1.79%) |
Nov 24, 2020 | 20.81 | 21.40 | 20.69 | 21.20 | 1,147,133 | +0.48(+2.32%) |
Nov 23, 2020 | 20.70 | 21.00 | 20.41 | 20.72 | 1,238,135 | +0.00(+0.00%) |
Nov 20, 2020 | 20.88 | 21.00 | 20.37 | 20.72 | 1,331,126 | -0.26(-1.24%) |
Nov 19, 2020 | 20.65 | 21.00 | 20.55 | 20.98 | 732,980 | +0.27(+1.30%) |
Nov 18, 2020 | 21.00 | 21.19 | 20.70 | 20.71 | 1,049,480 | -0.18(-0.87%) |
Nov 17, 2020 | 21.01 | 21.08 | 20.77 | 20.89 | 1,593,992 | -0.30(-1.42%) |
Nov 16, 2020 | 21.40 | 21.40 | 20.63 | 21.19 | 2,728,556 | -0.45(-2.08%) |
Nov 13, 2020 | 21.92 | 21.92 | 21.36 | 21.64 | 1,218,922 | -0.12(-0.54%) |
Nov 12, 2020 | 21.87 | 21.88 | 21.25 | 21.76 | 1,418,229 | -0.09(-0.40%) |
Nov 11, 2020 | 21.44 | 21.91 | 21.15 | 21.85 | 1,602,291 | +0.61(+2.86%) |
Nov 10, 2020 | 21.28 | 21.64 | 20.81 | 21.24 | 1,906,296 | +0.11(+0.52%) |
Nov 09, 2020 | 21.78 | 21.99 | 19.95 | 21.13 | 2,954,831 | -1.52(-6.69%) |
Nov 06, 2020 | 22.50 | 23.56 | 22.28 | 22.65 | 1,701,805 | +0.38(+1.70%) |
Nov 05, 2020 | 22.24 | 22.47 | 21.72 | 22.27 | 1,251,997 | +0.13(+0.61%) |
Nov 04, 2020 | 22.50 | 22.84 | 22.05 | 22.13 | 1,317,528 | -0.55(-2.44%) |
Nov 03, 2020 | 22.13 | 22.86 | 21.87 | 22.69 | 1,605,928 | +0.58(+2.61%) |