Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.23 | 28.53 | 27.73 | 28.12 | 1,700,182 | -0.27(-0.95%) |
Jan 28, 2021 | 28.57 | 28.72 | 28.08 | 28.40 | 921,330 | +0.36(+1.28%) |
Jan 27, 2021 | 28.36 | 28.79 | 27.52 | 28.04 | 1,911,262 | -1.00(-3.43%) |
Jan 26, 2021 | 29.36 | 29.39 | 28.83 | 29.03 | 801,195 | -0.20(-0.70%) |
Jan 25, 2021 | 29.40 | 29.41 | 28.77 | 29.24 | 964,791 | -0.42(-1.40%) |
Jan 22, 2021 | 29.57 | 29.85 | 29.40 | 29.65 | 1,337,731 | -0.29(-0.97%) |
Jan 21, 2021 | 30.43 | 30.65 | 29.69 | 29.94 | 974,256 | -0.48(-1.59%) |
Jan 20, 2021 | 30.71 | 30.98 | 30.20 | 30.43 | 933,021 | -0.13(-0.41%) |
Jan 19, 2021 | 31.13 | 31.24 | 30.42 | 30.55 | 1,239,332 | +0.03(+0.10%) |
Jan 15, 2021 | 30.43 | 30.72 | 29.89 | 30.53 | 950,594 | -0.27(-0.88%) |
Jan 14, 2021 | 30.32 | 31.19 | 30.20 | 30.80 | 1,492,052 | +0.73(+2.41%) |
Jan 13, 2021 | 30.44 | 30.84 | 30.02 | 30.07 | 2,039,551 | -0.41(-1.33%) |
Jan 12, 2021 | 30.27 | 30.72 | 30.12 | 30.48 | 2,699,161 | +0.34(+1.12%) |
Jan 11, 2021 | 30.26 | 30.77 | 29.95 | 30.14 | 1,342,653 | -0.66(-2.14%) |
Jan 08, 2021 | 30.73 | 30.93 | 30.02 | 30.80 | 928,489 | +0.15(+0.47%) |
Jan 07, 2021 | 30.62 | 30.87 | 30.23 | 30.65 | 1,244,811 | +0.17(+0.57%) |
Jan 06, 2021 | 29.45 | 30.93 | 29.16 | 30.48 | 3,471,517 | +1.30(+4.45%) |
Jan 05, 2021 | 28.93 | 29.48 | 28.92 | 29.18 | 1,541,308 | +0.38(+1.31%) |
Jan 04, 2021 | 30.12 | 30.23 | 28.68 | 28.80 | 1,871,488 | -1.14(-3.82%) |
Dec 31, 2020 | 29.94 | 29.94 | 29.94 | 927,341 | +0.45(+1.54%) | |
Dec 30, 2020 | 28.77 | 29.53 | 28.77 | 29.49 | 927,341 | +0.76(+2.66%) |
Dec 29, 2020 | 29.06 | 29.06 | 28.52 | 28.72 | 657,918 | -0.22(-0.77%) |
Dec 28, 2020 | 29.12 | 29.23 | 28.79 | 28.95 | 614,160 | +0.16(+0.57%) |
Dec 24, 2020 | 28.76 | 28.93 | 28.49 | 28.78 | 277,854 | +0.06(+0.20%) |
Dec 23, 2020 | 28.85 | 29.42 | 28.68 | 28.72 | 1,051,919 | +0.05(+0.17%) |
Dec 22, 2020 | 28.28 | 28.69 | 28.10 | 28.68 | 1,080,178 | +0.21(+0.75%) |
Dec 21, 2020 | 27.69 | 28.48 | 27.47 | 28.46 | 1,099,911 | -0.07(-0.24%) |
Dec 18, 2020 | 28.27 | 29.04 | 27.96 | 28.53 | 4,215,130 | +0.93(+3.37%) |
Dec 17, 2020 | 27.80 | 27.95 | 27.38 | 27.60 | 1,367,324 | -0.16(-0.59%) |
Dec 16, 2020 | 28.09 | 28.17 | 27.64 | 27.77 | 1,057,316 | -0.13(-0.45%) |
Dec 15, 2020 | 27.37 | 28.00 | 27.09 | 27.89 | 1,300,704 | +0.81(+3.00%) |
Dec 14, 2020 | 27.81 | 27.94 | 27.02 | 27.08 | 2,688,680 | -0.31(-1.13%) |
Dec 11, 2020 | 27.45 | 27.75 | 27.26 | 27.39 | 1,063,727 | -0.25(-0.91%) |
Dec 10, 2020 | 27.53 | 27.88 | 27.38 | 27.64 | 809,704 | -0.14(-0.52%) |
Dec 09, 2020 | 28.10 | 28.48 | 27.63 | 27.78 | 923,098 | -0.21(-0.76%) |
Dec 08, 2020 | 27.48 | 28.07 | 27.46 | 28.00 | 1,035,452 | +0.19(+0.69%) |
Dec 07, 2020 | 27.55 | 27.82 | 27.11 | 27.80 | 1,213,426 | -0.07(-0.24%) |
Dec 04, 2020 | 26.92 | 27.93 | 26.92 | 27.87 | 655,733 | +1.02(+3.81%) |
Dec 03, 2020 | 26.77 | 27.06 | 26.61 | 26.85 | 689,478 | +0.05(+0.18%) |
Dec 02, 2020 | 27.00 | 27.06 | 26.69 | 26.80 | 1,167,486 | -0.27(-1.00%) |
Dec 01, 2020 | 27.12 | 27.38 | 26.84 | 27.07 | 988,828 | +0.28(+1.04%) |
Nov 30, 2020 | 27.07 | 27.17 | 26.63 | 26.79 | 1,116,568 | -0.47(-1.73%) |
Nov 27, 2020 | 27.21 | 27.28 | 26.97 | 27.26 | 345,695 | -0.02(-0.07%) |
Nov 25, 2020 | 27.41 | 27.52 | 27.04 | 27.28 | 950,015 | -0.26(-0.95%) |
Nov 24, 2020 | 27.19 | 27.91 | 27.07 | 27.54 | 1,667,956 | +0.83(+3.11%) |
Nov 23, 2020 | 26.20 | 26.81 | 26.11 | 26.71 | 867,335 | +0.80(+3.09%) |
Nov 20, 2020 | 25.83 | 26.09 | 25.78 | 25.91 | 1,192,676 | +0.00(+0.00%) |
Nov 19, 2020 | 25.59 | 25.94 | 25.52 | 25.91 | 1,041,360 | +0.49(+1.94%) |
Nov 18, 2020 | 26.00 | 26.25 | 25.42 | 25.42 | 1,192,117 | -0.44(-1.72%) |
Nov 17, 2020 | 25.47 | 26.04 | 25.31 | 25.86 | 1,682,278 | -0.01(-0.04%) |
Nov 16, 2020 | 26.05 | 26.24 | 25.74 | 25.87 | 1,323,018 | +0.67(+2.64%) |
Nov 13, 2020 | 24.82 | 25.37 | 24.82 | 25.21 | 810,389 | +0.65(+2.63%) |
Nov 12, 2020 | 24.94 | 25.03 | 24.25 | 24.56 | 1,409,109 | -0.68(-2.68%) |
Nov 11, 2020 | 25.57 | 25.57 | 24.82 | 25.24 | 1,104,934 | -0.16(-0.65%) |
Nov 10, 2020 | 25.39 | 25.75 | 25.15 | 25.40 | 1,848,429 | +0.20(+0.80%) |
Nov 09, 2020 | 24.72 | 26.00 | 24.00 | 25.20 | 3,237,996 | +2.02(+8.70%) |
Nov 06, 2020 | 23.11 | 23.53 | 23.09 | 23.18 | 1,463,427 | +0.09(+0.38%) |
Nov 05, 2020 | 22.79 | 23.21 | 22.73 | 23.10 | 1,788,212 | +0.64(+2.83%) |
Nov 04, 2020 | 22.93 | 22.93 | 22.05 | 22.46 | 2,209,837 | -0.65(-2.80%) |
Nov 03, 2020 | 22.61 | 23.22 | 22.54 | 23.11 | 1,758,962 | +0.78(+3.50%) |