Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.18 | 26.05 | 24.00 | 25.75 | 1,148,800 | +1.72(+7.16%) |
Jan 28, 2021 | 24.99 | 24.99 | 23.59 | 24.03 | 731,489 | -0.84(-3.38%) |
Jan 27, 2021 | 24.40 | 25.97 | 22.80 | 24.87 | 2,061,285 | -1.12(-4.31%) |
Jan 26, 2021 | 25.77 | 26.28 | 25.14 | 25.99 | 1,254,749 | +0.66(+2.61%) |
Jan 25, 2021 | 24.79 | 25.68 | 24.79 | 25.33 | 760,371 | +0.63(+2.55%) |
Jan 22, 2021 | 24.30 | 24.84 | 24.08 | 24.70 | 561,400 | -0.02(-0.08%) |
Jan 21, 2021 | 24.48 | 25.07 | 24.05 | 24.72 | 868,769 | +0.31(+1.27%) |
Jan 20, 2021 | 25.25 | 25.50 | 24.29 | 24.41 | 985,627 | -0.67(-2.67%) |
Jan 19, 2021 | 23.98 | 25.28 | 23.98 | 25.08 | 1,354,234 | +1.24(+5.20%) |
Jan 15, 2021 | 25.88 | 25.88 | 23.27 | 23.84 | 2,543,100 | +0.14(+0.59%) |
Jan 14, 2021 | 23.55 | 24.75 | 23.45 | 23.70 | 1,039,913 | +0.45(+1.94%) |
Jan 13, 2021 | 22.73 | 23.47 | 22.73 | 23.25 | 833,157 | +0.55(+2.42%) |
Jan 12, 2021 | 22.47 | 22.73 | 22.21 | 22.70 | 741,931 | +0.34(+1.52%) |
Jan 11, 2021 | 21.55 | 22.60 | 21.32 | 22.36 | 555,486 | +0.45(+2.05%) |
Jan 08, 2021 | 21.98 | 22.14 | 21.61 | 21.91 | 601,500 | +0.21(+0.97%) |
Jan 07, 2021 | 21.27 | 22.05 | 21.27 | 21.70 | 619,461 | +0.81(+3.88%) |
Jan 06, 2021 | 21.50 | 21.62 | 20.70 | 20.89 | 865,769 | -0.74(-3.42%) |
Jan 05, 2021 | 21.09 | 21.95 | 21.09 | 21.63 | 459,286 | +0.62(+2.95%) |
Jan 04, 2021 | 21.15 | 21.24 | 20.80 | 21.01 | 617,654 | -0.22(-1.04%) |
Dec 31, 2020 | 21.23 | 21.23 | 21.23 | 602,795 | -0.35(-1.62%) | |
Dec 30, 2020 | 21.19 | 22.05 | 21.14 | 21.58 | 602,795 | +0.52(+2.47%) |
Dec 29, 2020 | 21.93 | 21.93 | 20.39 | 21.06 | 1,141,270 | -0.69(-3.17%) |
Dec 28, 2020 | 22.30 | 22.75 | 21.75 | 21.75 | 1,374,104 | -0.50(-2.25%) |
Dec 24, 2020 | 22.10 | 22.55 | 21.84 | 22.25 | 295,600 | +0.02(+0.09%) |
Dec 23, 2020 | 22.47 | 22.62 | 22.04 | 22.23 | 652,551 | -0.26(-1.16%) |
Dec 22, 2020 | 22.87 | 23.49 | 22.40 | 22.49 | 677,741 | -0.23(-1.01%) |
Dec 21, 2020 | 22.55 | 22.93 | 21.85 | 22.72 | 995,941 | -0.11(-0.48%) |
Dec 18, 2020 | 23.07 | 23.74 | 22.83 | 22.83 | 937,600 | -0.12(-0.52%) |
Dec 17, 2020 | 22.98 | 23.20 | 22.63 | 22.95 | 649,162 | -0.20(-0.86%) |
Dec 16, 2020 | 24.00 | 24.23 | 23.11 | 23.15 | 782,692 | -0.69(-2.89%) |
Dec 15, 2020 | 23.50 | 23.94 | 23.01 | 23.84 | 672,950 | +0.38(+1.62%) |
Dec 14, 2020 | 22.82 | 23.70 | 22.75 | 23.46 | 731,503 | +0.74(+3.26%) |
Dec 11, 2020 | 22.71 | 23.25 | 22.32 | 22.72 | 617,500 | +0.07(+0.31%) |
Dec 10, 2020 | 21.78 | 22.66 | 21.60 | 22.65 | 726,066 | +0.66(+3.00%) |
Dec 09, 2020 | 22.12 | 22.47 | 21.33 | 21.99 | 875,846 | -0.13(-0.59%) |
Dec 08, 2020 | 22.16 | 22.30 | 21.47 | 22.12 | 715,682 | -0.02(-0.09%) |
Dec 07, 2020 | 22.33 | 22.57 | 22.02 | 22.14 | 510,662 | -0.19(-0.85%) |
Dec 04, 2020 | 22.00 | 22.65 | 21.99 | 22.33 | 689,600 | +0.35(+1.59%) |
Dec 03, 2020 | 22.42 | 22.74 | 21.87 | 21.98 | 758,509 | -0.25(-1.12%) |
Dec 02, 2020 | 23.14 | 23.31 | 22.06 | 22.23 | 1,030,567 | -1.06(-4.55%) |
Dec 01, 2020 | 23.35 | 23.45 | 22.11 | 23.29 | 1,254,204 | -0.04(-0.17%) |
Nov 30, 2020 | 23.75 | 24.26 | 23.12 | 23.33 | 829,863 | -0.42(-1.77%) |
Nov 27, 2020 | 23.20 | 23.79 | 22.94 | 23.75 | 471,900 | +0.72(+3.13%) |
Nov 25, 2020 | 22.74 | 23.29 | 22.06 | 23.03 | 1,410,000 | +0.20(+0.88%) |
Nov 24, 2020 | 23.25 | 23.52 | 22.55 | 22.83 | 934,280 | -0.73(-3.10%) |
Nov 23, 2020 | 24.00 | 24.14 | 22.94 | 23.56 | 1,239,585 | -0.25(-1.05%) |
Nov 20, 2020 | 23.92 | 24.33 | 23.41 | 23.81 | 1,009,300 | -0.34(-1.41%) |
Nov 19, 2020 | 24.48 | 25.12 | 23.81 | 24.15 | 1,631,743 | +0.23(+0.96%) |
Nov 18, 2020 | 22.83 | 24.23 | 22.40 | 23.92 | 1,718,442 | +1.73(+7.80%) |
Nov 17, 2020 | 22.65 | 22.68 | 21.76 | 22.19 | 876,918 | -0.45(-1.99%) |
Nov 16, 2020 | 22.39 | 22.93 | 21.75 | 22.64 | 1,363,726 | -0.45(-1.95%) |
Nov 13, 2020 | 22.24 | 23.19 | 21.55 | 23.09 | 1,342,700 | +1.33(+6.11%) |
Nov 12, 2020 | 21.72 | 23.00 | 21.39 | 21.76 | 1,478,059 | +0.19(+0.88%) |
Nov 11, 2020 | 21.41 | 22.39 | 21.26 | 21.57 | 1,288,846 | +0.52(+2.47%) |
Nov 10, 2020 | 21.71 | 22.23 | 20.89 | 21.05 | 1,135,227 | -0.55(-2.55%) |
Nov 09, 2020 | 23.13 | 23.46 | 21.17 | 21.60 | 1,822,274 | -3.43(-13.70%) |
Nov 06, 2020 | 25.19 | 25.72 | 24.77 | 25.03 | 689,800 | -0.11(-0.44%) |
Nov 05, 2020 | 25.94 | 26.23 | 24.11 | 25.14 | 2,469,341 | -0.48(-1.87%) |
Nov 04, 2020 | 24.54 | 26.01 | 23.83 | 25.62 | 793,110 | +1.31(+5.39%) |
Nov 03, 2020 | 23.99 | 24.50 | 23.65 | 24.31 | 618,030 | +0.71(+3.01%) |