Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.98 | 25.98 | 24.10 | 24.75 | 1,955,124 | -1.10(-4.25%) |
Jan 28, 2021 | 25.82 | 26.65 | 25.54 | 25.85 | 1,231,234 | +0.22(+0.84%) |
Jan 27, 2021 | 24.60 | 26.07 | 24.10 | 25.63 | 1,461,028 | +0.46(+1.83%) |
Jan 26, 2021 | 25.51 | 25.65 | 24.91 | 25.17 | 1,049,626 | -0.23(-0.89%) |
Jan 25, 2021 | 25.62 | 25.82 | 24.15 | 25.39 | 1,406,591 | -0.30(-1.17%) |
Jan 22, 2021 | 24.95 | 25.88 | 24.42 | 25.69 | 1,512,113 | +0.35(+1.37%) |
Jan 21, 2021 | 26.63 | 26.94 | 25.34 | 25.35 | 1,205,390 | -1.29(-4.83%) |
Jan 20, 2021 | 27.24 | 27.59 | 26.61 | 26.63 | 1,043,960 | -0.33(-1.22%) |
Jan 19, 2021 | 25.83 | 27.01 | 25.74 | 26.96 | 1,231,100 | +1.52(+5.98%) |
Jan 15, 2021 | 25.54 | 25.86 | 25.06 | 25.44 | 1,226,529 | -0.16(-0.62%) |
Jan 14, 2021 | 25.74 | 26.21 | 25.51 | 25.60 | 1,196,676 | +0.22(+0.85%) |
Jan 13, 2021 | 25.65 | 25.80 | 24.82 | 25.38 | 1,530,474 | -0.17(-0.66%) |
Jan 12, 2021 | 25.68 | 25.93 | 25.23 | 25.55 | 1,290,948 | -0.12(-0.48%) |
Jan 11, 2021 | 25.30 | 25.98 | 24.91 | 25.68 | 1,027,034 | -0.19(-0.73%) |
Jan 08, 2021 | 27.43 | 27.43 | 25.49 | 25.86 | 1,646,549 | -0.34(-1.29%) |
Jan 07, 2021 | 26.70 | 27.07 | 25.64 | 26.20 | 1,263,536 | -0.16(-0.61%) |
Jan 06, 2021 | 24.59 | 27.16 | 24.31 | 26.36 | 2,343,607 | +1.59(+6.41%) |
Jan 05, 2021 | 23.36 | 24.97 | 23.36 | 24.77 | 1,477,677 | +1.46(+6.24%) |
Jan 04, 2021 | 23.60 | 24.22 | 23.22 | 23.32 | 1,051,504 | +0.03(+0.12%) |
Dec 31, 2020 | 23.29 | 23.29 | 23.29 | 974,709 | -0.49(-2.05%) | |
Dec 30, 2020 | 23.34 | 24.14 | 23.29 | 23.78 | 974,709 | +0.49(+2.10%) |
Dec 29, 2020 | 24.33 | 24.43 | 22.81 | 23.29 | 1,294,284 | -0.97(-3.99%) |
Dec 28, 2020 | 25.54 | 25.74 | 24.23 | 24.26 | 688,389 | -1.03(-4.09%) |
Dec 24, 2020 | 25.09 | 25.30 | 24.80 | 25.29 | 292,608 | +0.28(+1.13%) |
Dec 23, 2020 | 25.37 | 25.47 | 24.86 | 25.01 | 602,149 | -0.06(-0.22%) |
Dec 22, 2020 | 25.81 | 25.91 | 25.04 | 25.07 | 656,075 | -0.66(-2.56%) |
Dec 21, 2020 | 24.84 | 25.82 | 24.62 | 25.72 | 1,202,569 | +0.36(+1.41%) |
Dec 18, 2020 | 26.12 | 26.18 | 25.15 | 25.37 | 4,528,782 | -0.72(-2.77%) |
Dec 17, 2020 | 25.66 | 26.18 | 25.43 | 26.09 | 1,209,971 | +0.66(+2.59%) |
Dec 16, 2020 | 25.50 | 25.87 | 25.18 | 25.43 | 1,271,143 | +0.08(+0.30%) |
Dec 15, 2020 | 24.70 | 25.64 | 24.38 | 25.36 | 1,658,573 | +1.01(+4.17%) |
Dec 14, 2020 | 25.37 | 25.46 | 24.33 | 24.34 | 888,168 | -0.65(-2.59%) |
Dec 11, 2020 | 24.80 | 25.15 | 24.46 | 24.99 | 716,460 | -0.01(-0.04%) |
Dec 10, 2020 | 24.92 | 25.55 | 24.55 | 25.00 | 1,187,138 | -0.10(-0.41%) |
Dec 09, 2020 | 25.19 | 25.94 | 24.77 | 25.10 | 1,083,841 | +0.08(+0.34%) |
Dec 08, 2020 | 24.61 | 25.31 | 24.54 | 25.02 | 911,456 | +0.28(+1.14%) |
Dec 07, 2020 | 24.45 | 25.08 | 24.23 | 24.74 | 808,505 | +0.28(+1.15%) |
Dec 04, 2020 | 23.41 | 24.74 | 23.39 | 24.45 | 1,105,824 | +0.32(+1.32%) |
Dec 03, 2020 | 23.75 | 24.52 | 23.63 | 24.14 | 846,407 | +0.18(+0.75%) |
Dec 02, 2020 | 23.52 | 24.14 | 23.40 | 23.96 | 954,881 | +0.18(+0.75%) |
Dec 01, 2020 | 23.58 | 24.35 | 23.39 | 23.78 | 1,379,112 | +0.92(+4.03%) |
Nov 30, 2020 | 23.33 | 23.67 | 22.83 | 22.86 | 1,596,423 | -0.42(-1.82%) |
Nov 27, 2020 | 23.53 | 23.94 | 23.16 | 23.28 | 401,605 | -0.21(-0.88%) |
Nov 25, 2020 | 23.85 | 23.95 | 23.16 | 23.49 | 711,883 | -0.56(-2.34%) |
Nov 24, 2020 | 22.85 | 24.49 | 22.82 | 24.05 | 1,979,924 | +1.81(+8.15%) |
Nov 23, 2020 | 21.68 | 22.51 | 21.66 | 22.24 | 814,981 | +0.82(+3.82%) |
Nov 20, 2020 | 22.25 | 22.31 | 21.24 | 21.42 | 919,232 | -1.01(-4.52%) |
Nov 19, 2020 | 21.89 | 22.48 | 21.72 | 22.43 | 739,287 | +0.42(+1.92%) |
Nov 18, 2020 | 22.52 | 22.95 | 22.00 | 22.01 | 1,226,677 | -0.28(-1.26%) |
Nov 17, 2020 | 21.38 | 22.30 | 21.15 | 22.29 | 1,211,183 | +0.54(+2.51%) |
Nov 16, 2020 | 21.49 | 22.28 | 21.05 | 21.75 | 1,578,281 | +0.81(+3.86%) |
Nov 13, 2020 | 20.45 | 21.03 | 20.39 | 20.94 | 789,905 | +0.81(+4.01%) |
Nov 12, 2020 | 20.73 | 20.95 | 19.93 | 20.13 | 1,125,979 | -0.73(-3.52%) |
Nov 11, 2020 | 20.96 | 21.24 | 20.54 | 20.87 | 1,165,684 | +0.04(+0.18%) |
Nov 10, 2020 | 20.81 | 21.33 | 20.55 | 20.83 | 1,120,584 | +0.28(+1.36%) |
Nov 09, 2020 | 22.47 | 22.94 | 20.36 | 20.55 | 1,827,800 | -0.45(-2.12%) |
Nov 06, 2020 | 21.81 | 21.92 | 20.99 | 21.00 | 747,324 | -0.69(-3.17%) |
Nov 05, 2020 | 20.44 | 21.94 | 20.18 | 21.68 | 1,170,754 | +1.88(+9.47%) |
Nov 04, 2020 | 20.05 | 20.63 | 18.81 | 19.81 | 1,504,284 | -0.40(-1.98%) |
Nov 03, 2020 | 19.85 | 20.37 | 19.58 | 20.21 | 1,290,226 | +0.82(+4.21%) |