Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.12 | 27.19 | 26.69 | 26.99 | 3,229,500 | -0.34(-1.24%) |
Jan 28, 2021 | 26.94 | 27.68 | 26.77 | 27.33 | 3,510,932 | +0.62(+2.32%) |
Jan 27, 2021 | 27.28 | 27.44 | 26.57 | 26.71 | 4,058,195 | -1.08(-3.89%) |
Jan 26, 2021 | 27.90 | 28.37 | 27.45 | 27.79 | 4,182,188 | +0.06(+0.22%) |
Jan 25, 2021 | 27.55 | 27.77 | 27.03 | 27.73 | 2,290,125 | +0.16(+0.58%) |
Jan 22, 2021 | 27.91 | 27.98 | 27.19 | 27.57 | 3,587,100 | -0.77(-2.72%) |
Jan 21, 2021 | 28.67 | 28.81 | 28.26 | 28.34 | 2,594,714 | -0.35(-1.22%) |
Jan 20, 2021 | 29.13 | 29.27 | 28.61 | 28.69 | 1,763,056 | -0.18(-0.62%) |
Jan 19, 2021 | 29.14 | 29.18 | 28.61 | 28.87 | 2,378,388 | -0.20(-0.69%) |
Jan 15, 2021 | 29.43 | 29.53 | 28.85 | 29.07 | 2,168,600 | -0.96(-3.20%) |
Jan 14, 2021 | 30.53 | 30.64 | 29.84 | 30.03 | 2,600,812 | -0.31(-1.02%) |
Jan 13, 2021 | 31.12 | 31.19 | 30.03 | 30.34 | 2,866,043 | -0.66(-2.13%) |
Jan 12, 2021 | 30.20 | 31.48 | 29.99 | 31.00 | 5,296,266 | +0.82(+2.72%) |
Jan 11, 2021 | 29.09 | 30.33 | 29.01 | 30.18 | 2,311,737 | +0.75(+2.55%) |
Jan 08, 2021 | 29.91 | 29.91 | 29.27 | 29.43 | 1,778,200 | -0.37(-1.24%) |
Jan 07, 2021 | 29.87 | 29.99 | 29.45 | 29.80 | 1,523,751 | +0.17(+0.57%) |
Jan 06, 2021 | 29.30 | 29.96 | 29.12 | 29.63 | 2,638,006 | +0.70(+2.42%) |
Jan 05, 2021 | 28.33 | 29.00 | 28.16 | 28.93 | 2,936,777 | +0.73(+2.59%) |
Jan 04, 2021 | 28.69 | 28.78 | 28.11 | 28.20 | 1,937,004 | -0.35(-1.23%) |
Dec 31, 2020 | 28.55 | 28.55 | 28.55 | 1,055,813 | -0.01(-0.04%) | |
Dec 30, 2020 | 28.31 | 28.71 | 28.31 | 28.56 | 1,055,813 | +0.28(+0.99%) |
Dec 29, 2020 | 28.46 | 28.80 | 28.07 | 28.28 | 1,126,641 | -0.10(-0.35%) |
Dec 28, 2020 | 28.93 | 29.07 | 28.37 | 28.38 | 1,002,429 | -0.38(-1.32%) |
Dec 24, 2020 | 28.54 | 28.77 | 28.32 | 28.76 | 516,300 | +0.25(+0.88%) |
Dec 23, 2020 | 28.48 | 28.99 | 28.44 | 28.51 | 2,145,902 | +0.21(+0.74%) |
Dec 22, 2020 | 28.79 | 28.81 | 28.25 | 28.30 | 2,222,909 | -0.46(-1.60%) |
Dec 21, 2020 | 28.57 | 28.85 | 28.27 | 28.76 | 2,674,175 | -0.24(-0.83%) |
Dec 18, 2020 | 29.10 | 29.24 | 28.73 | 29.00 | 2,688,400 | -0.16(-0.55%) |
Dec 17, 2020 | 28.94 | 29.17 | 28.74 | 29.16 | 1,935,272 | +0.40(+1.39%) |
Dec 16, 2020 | 28.99 | 29.07 | 28.52 | 28.76 | 1,374,698 | -0.15(-0.52%) |
Dec 15, 2020 | 29.00 | 29.10 | 28.48 | 28.91 | 2,143,941 | +0.20(+0.70%) |
Dec 14, 2020 | 28.99 | 29.11 | 28.61 | 28.71 | 2,540,945 | +0.11(+0.38%) |
Dec 11, 2020 | 28.30 | 28.65 | 28.11 | 28.60 | 2,108,200 | +0.00(+0.00%) |
Dec 10, 2020 | 28.81 | 28.99 | 28.36 | 28.60 | 1,589,076 | -0.39(-1.35%) |
Dec 09, 2020 | 28.98 | 29.25 | 28.64 | 28.99 | 1,081,171 | +0.16(+0.55%) |
Dec 08, 2020 | 28.94 | 29.29 | 28.73 | 28.83 | 2,260,926 | -0.24(-0.83%) |
Dec 07, 2020 | 29.23 | 29.23 | 28.83 | 29.07 | 2,265,759 | -0.28(-0.95%) |
Dec 04, 2020 | 28.67 | 29.37 | 28.66 | 29.35 | 1,934,200 | +0.82(+2.87%) |
Dec 03, 2020 | 28.68 | 29.06 | 28.40 | 28.53 | 1,097,556 | -0.06(-0.21%) |
Dec 02, 2020 | 28.89 | 29.04 | 28.51 | 28.59 | 1,577,010 | -0.62(-2.12%) |
Dec 01, 2020 | 29.00 | 29.88 | 28.91 | 29.21 | 4,441,435 | +0.60(+2.10%) |
Nov 30, 2020 | 28.67 | 28.79 | 28.36 | 28.61 | 2,842,437 | -0.30(-1.04%) |
Nov 27, 2020 | 28.90 | 29.07 | 28.75 | 28.91 | 480,500 | +0.12(+0.42%) |
Nov 25, 2020 | 28.59 | 28.97 | 28.47 | 28.79 | 2,533,400 | +0.05(+0.17%) |
Nov 24, 2020 | 28.93 | 29.33 | 28.58 | 28.74 | 2,717,740 | +0.25(+0.88%) |
Nov 23, 2020 | 28.40 | 28.59 | 28.15 | 28.49 | 1,369,188 | +0.35(+1.24%) |
Nov 20, 2020 | 28.18 | 28.30 | 28.00 | 28.14 | 1,276,000 | -0.10(-0.35%) |
Nov 19, 2020 | 28.02 | 28.40 | 27.45 | 28.24 | 1,419,921 | +0.05(+0.18%) |
Nov 18, 2020 | 28.45 | 28.54 | 28.18 | 28.19 | 1,162,466 | -0.18(-0.63%) |
Nov 17, 2020 | 28.12 | 28.61 | 27.66 | 28.37 | 2,465,720 | +0.07(+0.25%) |
Nov 16, 2020 | 28.48 | 28.49 | 28.04 | 28.30 | 1,753,434 | +0.48(+1.73%) |
Nov 13, 2020 | 27.18 | 27.93 | 27.06 | 27.82 | 2,308,300 | +1.00(+3.73%) |
Nov 12, 2020 | 27.33 | 27.54 | 26.61 | 26.82 | 1,871,433 | -0.81(-2.93%) |
Nov 11, 2020 | 27.99 | 28.15 | 27.20 | 27.63 | 2,646,899 | -0.41(-1.46%) |
Nov 10, 2020 | 28.10 | 28.49 | 27.48 | 28.04 | 3,225,043 | +0.16(+0.57%) |
Nov 09, 2020 | 28.22 | 28.90 | 27.39 | 27.88 | 4,147,328 | +1.37(+5.17%) |
Nov 06, 2020 | 26.72 | 26.84 | 26.43 | 26.51 | 2,319,700 | -0.02(-0.08%) |
Nov 05, 2020 | 26.31 | 26.89 | 26.27 | 26.53 | 3,717,108 | +0.62(+2.39%) |
Nov 04, 2020 | 25.70 | 26.28 | 25.22 | 25.91 | 3,150,271 | +0.13(+0.50%) |
Nov 03, 2020 | 26.04 | 26.06 | 25.57 | 25.78 | 2,367,572 | +0.14(+0.55%) |