Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.08 | 26.12 | 25.18 | 25.43 | 2,305,869 | -0.74(-2.83%) |
Jan 28, 2021 | 25.76 | 26.43 | 25.56 | 26.17 | 3,069,809 | +0.30(+1.15%) |
Jan 27, 2021 | 25.31 | 26.63 | 24.93 | 25.87 | 3,145,112 | -0.96(-3.59%) |
Jan 26, 2021 | 27.52 | 27.62 | 26.71 | 26.83 | 1,974,170 | -0.54(-1.97%) |
Jan 25, 2021 | 27.93 | 28.74 | 27.16 | 27.37 | 2,759,921 | -0.40(-1.46%) |
Jan 22, 2021 | 27.45 | 27.82 | 27.20 | 27.78 | 1,115,036 | +0.20(+0.73%) |
Jan 21, 2021 | 28.01 | 28.35 | 27.55 | 27.57 | 1,258,901 | -0.12(-0.42%) |
Jan 20, 2021 | 27.48 | 28.09 | 27.35 | 27.69 | 1,438,555 | +0.35(+1.27%) |
Jan 19, 2021 | 27.88 | 28.10 | 26.98 | 27.34 | 1,451,461 | -0.31(-1.11%) |
Jan 15, 2021 | 27.36 | 27.89 | 26.90 | 27.65 | 836,978 | +0.11(+0.38%) |
Jan 14, 2021 | 27.59 | 27.89 | 27.42 | 27.54 | 1,285,913 | +0.14(+0.53%) |
Jan 13, 2021 | 28.04 | 28.15 | 27.37 | 27.40 | 1,888,971 | -0.65(-2.30%) |
Jan 12, 2021 | 27.38 | 28.18 | 27.33 | 28.05 | 1,058,666 | +0.74(+2.72%) |
Jan 11, 2021 | 26.27 | 27.76 | 26.19 | 27.30 | 1,533,619 | +0.53(+1.98%) |
Jan 08, 2021 | 27.16 | 27.25 | 26.42 | 26.77 | 1,170,897 | -0.14(-0.54%) |
Jan 07, 2021 | 26.97 | 27.28 | 26.57 | 26.92 | 1,034,017 | +0.13(+0.47%) |
Jan 06, 2021 | 25.70 | 26.90 | 25.63 | 26.79 | 1,804,694 | +1.08(+4.19%) |
Jan 05, 2021 | 25.30 | 25.90 | 25.24 | 25.71 | 1,592,444 | +0.23(+0.91%) |
Jan 04, 2021 | 26.07 | 26.13 | 24.95 | 25.48 | 2,545,282 | -0.52(-2.00%) |
Dec 31, 2020 | 26.00 | 26.00 | 26.00 | 871,854 | -0.45(-1.71%) | |
Dec 30, 2020 | 26.40 | 26.75 | 26.22 | 26.46 | 871,854 | +0.20(+0.77%) |
Dec 29, 2020 | 26.50 | 26.65 | 25.82 | 26.25 | 1,627,961 | -0.25(-0.94%) |
Dec 28, 2020 | 27.50 | 27.59 | 26.39 | 26.50 | 2,190,480 | -0.52(-1.92%) |
Dec 24, 2020 | 26.41 | 27.08 | 26.23 | 27.02 | 1,148,574 | +0.53(+2.00%) |
Dec 23, 2020 | 26.97 | 27.15 | 26.41 | 26.50 | 1,495,170 | -0.26(-0.97%) |
Dec 22, 2020 | 26.76 | 26.95 | 26.38 | 26.76 | 1,533,541 | +0.08(+0.29%) |
Dec 21, 2020 | 25.85 | 26.89 | 25.71 | 26.68 | 2,676,203 | +0.24(+0.91%) |
Dec 18, 2020 | 26.88 | 27.02 | 26.23 | 26.44 | 3,603,855 | +0.10(+0.37%) |
Dec 17, 2020 | 26.23 | 26.41 | 25.96 | 26.34 | 1,581,278 | +0.25(+0.96%) |
Dec 16, 2020 | 26.58 | 26.91 | 25.90 | 26.09 | 1,694,931 | -0.23(-0.88%) |
Dec 15, 2020 | 25.49 | 26.41 | 25.21 | 26.32 | 2,354,729 | +0.97(+3.84%) |
Dec 14, 2020 | 25.67 | 26.18 | 25.07 | 25.35 | 2,145,558 | -0.03(-0.11%) |
Dec 11, 2020 | 24.53 | 25.57 | 24.46 | 25.38 | 2,688,589 | +0.73(+2.97%) |
Dec 10, 2020 | 23.78 | 24.73 | 23.39 | 24.65 | 2,613,081 | +0.86(+3.60%) |
Dec 09, 2020 | 24.18 | 24.56 | 23.58 | 23.79 | 3,126,870 | +0.11(+0.45%) |
Dec 08, 2020 | 24.02 | 24.21 | 23.41 | 23.68 | 1,848,547 | -0.68(-2.81%) |
Dec 07, 2020 | 24.22 | 24.41 | 23.81 | 24.37 | 1,982,830 | +0.11(+0.44%) |
Dec 04, 2020 | 24.53 | 24.69 | 24.21 | 24.26 | 1,292,483 | -0.10(-0.40%) |
Dec 03, 2020 | 23.55 | 24.64 | 23.55 | 24.36 | 1,573,237 | +0.84(+3.56%) |
Dec 02, 2020 | 24.17 | 24.24 | 23.36 | 23.52 | 2,680,322 | -0.66(-2.75%) |
Dec 01, 2020 | 24.58 | 24.79 | 23.75 | 24.18 | 2,138,112 | -0.08(-0.32%) |
Nov 30, 2020 | 24.57 | 24.99 | 23.77 | 24.26 | 3,757,624 | -0.36(-1.45%) |
Nov 27, 2020 | 24.33 | 24.75 | 24.12 | 24.62 | 1,772,284 | +0.06(+0.24%) |
Nov 25, 2020 | 24.22 | 24.75 | 23.74 | 24.56 | 1,417,599 | +0.37(+1.51%) |
Nov 24, 2020 | 24.50 | 24.77 | 24.01 | 24.19 | 2,666,671 | -0.51(-2.05%) |
Nov 23, 2020 | 24.75 | 24.90 | 24.46 | 24.70 | 3,464,635 | +0.01(+0.06%) |
Nov 20, 2020 | 24.60 | 24.72 | 24.31 | 24.68 | 2,417,591 | +0.07(+0.29%) |
Nov 19, 2020 | 24.21 | 24.62 | 23.98 | 24.61 | 2,212,567 | +0.24(+0.97%) |
Nov 18, 2020 | 24.43 | 24.81 | 24.33 | 24.38 | 3,037,264 | -0.02(-0.07%) |
Nov 17, 2020 | 23.29 | 24.52 | 23.16 | 24.39 | 2,510,291 | +0.87(+3.69%) |
Nov 16, 2020 | 23.10 | 23.54 | 22.63 | 23.52 | 3,478,378 | +0.90(+3.98%) |
Nov 13, 2020 | 21.91 | 22.80 | 21.87 | 22.62 | 3,082,522 | +0.84(+3.85%) |
Nov 12, 2020 | 21.93 | 22.23 | 21.51 | 21.79 | 2,714,588 | -0.03(-0.15%) |
Nov 11, 2020 | 21.41 | 22.08 | 21.24 | 21.82 | 3,018,608 | +0.39(+1.82%) |
Nov 10, 2020 | 21.06 | 21.77 | 20.71 | 21.43 | 2,897,770 | +0.39(+1.83%) |
Nov 09, 2020 | 24.05 | 24.47 | 21.00 | 21.04 | 5,126,718 | -2.40(-10.25%) |
Nov 06, 2020 | 23.55 | 23.86 | 23.36 | 23.45 | 3,465,865 | -0.07(-0.28%) |
Nov 05, 2020 | 22.22 | 23.64 | 22.06 | 23.51 | 6,462,536 | +1.56(+7.11%) |
Nov 04, 2020 | 21.25 | 22.04 | 21.13 | 21.95 | 4,614,912 | +0.46(+2.13%) |
Nov 03, 2020 | 21.78 | 21.91 | 21.29 | 21.49 | 4,296,688 | +0.07(+0.30%) |