Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.76 | 22.21 | 21.31 | 21.39 | 6,684,775 | -0.59(-2.68%) |
Jan 28, 2021 | 22.33 | 22.61 | 21.73 | 21.98 | 5,629,572 | +0.05(+0.23%) |
Jan 27, 2021 | 21.60 | 22.43 | 21.30 | 21.93 | 8,129,808 | +0.12(+0.55%) |
Jan 26, 2021 | 22.50 | 22.78 | 21.81 | 21.81 | 10,129,629 | -0.52(-2.33%) |
Jan 25, 2021 | 22.27 | 22.45 | 21.96 | 22.33 | 7,678,368 | -0.20(-0.89%) |
Jan 22, 2021 | 22.41 | 22.62 | 22.20 | 22.53 | 5,529,661 | -0.41(-1.79%) |
Jan 21, 2021 | 22.93 | 22.98 | 22.27 | 22.94 | 5,880,690 | -0.10(-0.43%) |
Jan 20, 2021 | 23.40 | 23.48 | 22.90 | 23.04 | 7,089,282 | -0.20(-0.86%) |
Jan 19, 2021 | 23.12 | 23.47 | 22.85 | 23.24 | 6,817,835 | +0.41(+1.80%) |
Jan 18, 2021 | 23.00 | 23.17 | 22.80 | 22.83 | 3,247,188 | -0.53(-2.27%) |
Jan 15, 2021 | 24.23 | 24.25 | 23.34 | 23.36 | 8,708,217 | -1.18(-4.81%) |
Jan 14, 2021 | 23.60 | 24.82 | 23.42 | 24.54 | 14,608,942 | +1.00(+4.25%) |
Jan 13, 2021 | 24.04 | 24.06 | 23.45 | 23.54 | 5,506,605 | -0.43(-1.79%) |
Jan 12, 2021 | 23.71 | 24.01 | 23.40 | 23.97 | 8,862,064 | +0.57(+2.44%) |
Jan 11, 2021 | 23.04 | 23.51 | 22.92 | 23.40 | 7,165,895 | -0.09(-0.38%) |
Jan 08, 2021 | 24.07 | 24.07 | 23.23 | 23.49 | 5,951,358 | -0.29(-1.22%) |
Jan 07, 2021 | 23.99 | 24.10 | 23.65 | 23.78 | 7,019,738 | +0.24(+1.02%) |
Jan 06, 2021 | 23.60 | 24.04 | 23.18 | 23.54 | 10,806,705 | +0.41(+1.77%) |
Jan 05, 2021 | 21.50 | 23.35 | 21.48 | 23.13 | 9,446,486 | +1.74(+8.13%) |
Jan 04, 2021 | 21.56 | 21.89 | 21.12 | 21.39 | 4,837,393 | +0.04(+0.19%) |
Dec 31, 2020 | 21.35 | 21.35 | 21.35 | 0 | -0.41(-1.88%) | |
Dec 30, 2020 | 21.59 | 22.18 | 21.55 | 21.76 | 5,125,153 | +0.17(+0.79%) |
Dec 29, 2020 | 21.99 | 22.23 | 21.59 | 21.59 | 9,454,805 | -0.30(-1.37%) |
Dec 24, 2020 | 21.89 | 21.89 | 21.89 | 0 | -0.19(-0.86%) | |
Dec 23, 2020 | 21.34 | 22.22 | 21.34 | 22.08 | 4,956,157 | +0.86(+4.05%) |
Dec 22, 2020 | 21.67 | 21.81 | 21.10 | 21.22 | 7,191,344 | -0.45(-2.08%) |
Dec 21, 2020 | 21.22 | 21.90 | 20.94 | 21.67 | 11,925,112 | -0.46(-2.08%) |
Dec 18, 2020 | 22.45 | 22.74 | 22.05 | 22.13 | 16,599,370 | -0.23(-1.03%) |
Dec 17, 2020 | 22.50 | 22.59 | 22.12 | 22.36 | 11,162,550 | +0.05(+0.22%) |
Dec 16, 2020 | 22.91 | 22.95 | 22.28 | 22.31 | 9,220,675 | -0.57(-2.49%) |
Dec 15, 2020 | 23.15 | 23.51 | 22.60 | 22.88 | 8,723,814 | -0.20(-0.87%) |
Dec 14, 2020 | 24.02 | 24.40 | 23.08 | 23.08 | 16,470,169 | -0.67(-2.82%) |
Dec 11, 2020 | 23.96 | 23.96 | 23.46 | 23.75 | 9,637,877 | -0.18(-0.75%) |
Dec 10, 2020 | 23.20 | 24.08 | 23.03 | 23.93 | 9,767,281 | +0.88(+3.82%) |
Dec 09, 2020 | 23.70 | 23.86 | 22.70 | 23.05 | 16,518,175 | -0.32(-1.37%) |
Dec 08, 2020 | 22.55 | 23.39 | 22.52 | 23.37 | 14,920,059 | +0.49(+2.14%) |
Dec 07, 2020 | 22.70 | 22.92 | 22.22 | 22.88 | 27,320,562 | -0.09(-0.39%) |
Dec 04, 2020 | 21.89 | 22.99 | 21.78 | 22.97 | 27,288,324 | +1.63(+7.64%) |
Dec 03, 2020 | 21.03 | 21.57 | 20.77 | 21.34 | 15,355,566 | +0.38(+1.81%) |
Dec 02, 2020 | 20.38 | 21.28 | 20.29 | 20.96 | 7,796,423 | +0.32(+1.55%) |
Dec 01, 2020 | 21.52 | 21.72 | 20.39 | 20.64 | 15,098,523 | -0.13(-0.63%) |
Nov 30, 2020 | 22.28 | 22.29 | 20.77 | 20.77 | 26,135,564 | -1.64(-7.32%) |
Nov 27, 2020 | 22.36 | 22.80 | 22.23 | 22.41 | 12,358,048 | -0.23(-1.02%) |
Nov 26, 2020 | 22.65 | 22.89 | 22.59 | 22.64 | 10,245,388 | -0.19(-0.83%) |
Nov 25, 2020 | 22.90 | 22.91 | 22.44 | 22.83 | 13,092,655 | -0.16(-0.70%) |
Nov 24, 2020 | 23.00 | 23.48 | 22.66 | 22.99 | 13,250,433 | +1.07(+4.88%) |
Nov 23, 2020 | 20.58 | 21.94 | 20.53 | 21.92 | 19,790,440 | +1.75(+8.68%) |
Nov 20, 2020 | 20.08 | 20.28 | 19.83 | 20.17 | 8,706,287 | +0.03(+0.15%) |
Nov 19, 2020 | 20.00 | 20.30 | 19.73 | 20.14 | 11,165,691 | +0.03(+0.15%) |
Nov 18, 2020 | 20.25 | 20.74 | 20.06 | 20.11 | 12,456,884 | +0.14(+0.70%) |
Nov 17, 2020 | 19.25 | 19.99 | 18.87 | 19.97 | 8,572,851 | +0.34(+1.73%) |
Nov 16, 2020 | 19.50 | 19.63 | 18.85 | 19.63 | 14,673,953 | +1.36(+7.44%) |
Nov 13, 2020 | 17.97 | 18.35 | 17.93 | 18.27 | 10,243,697 | +0.31(+1.73%) |
Nov 12, 2020 | 18.76 | 18.95 | 17.79 | 17.96 | 11,686,070 | -1.19(-6.21%) |
Nov 11, 2020 | 19.46 | 19.55 | 19.00 | 19.15 | 8,756,364 | +0.08(+0.42%) |
Nov 10, 2020 | 19.05 | 19.25 | 18.18 | 19.07 | 11,837,175 | +0.02(+0.10%) |
Nov 09, 2020 | 16.82 | 19.75 | 16.80 | 19.05 | 33,087,766 | +3.77(+24.67%) |
Nov 06, 2020 | 15.50 | 15.76 | 15.23 | 15.28 | 8,214,578 | -0.22(-1.42%) |
Nov 05, 2020 | 15.65 | 15.88 | 15.46 | 15.50 | 10,403,464 | -0.12(-0.77%) |
Nov 04, 2020 | 15.72 | 16.11 | 15.21 | 15.62 | 16,493,931 | -0.03(-0.19%) |
Nov 03, 2020 | 15.77 | 15.95 | 15.56 | 15.65 | 5,304,756 | +0.10(+0.64%) |