Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.43 | 26.89 | 26.28 | 26.60 | 8,142,506 | -0.09(-0.32%) |
Jan 28, 2021 | 26.68 | 27.11 | 26.53 | 26.69 | 3,796,385 | +0.00(+0.00%) |
Jan 27, 2021 | 27.29 | 27.47 | 26.59 | 26.69 | 7,148,441 | -0.93(-3.35%) |
Jan 26, 2021 | 27.63 | 27.79 | 27.37 | 27.62 | 5,997,541 | +0.06(+0.22%) |
Jan 25, 2021 | 26.91 | 27.57 | 26.87 | 27.56 | 4,581,849 | +0.51(+1.89%) |
Jan 22, 2021 | 26.88 | 27.18 | 26.64 | 27.05 | 3,347,532 | +0.17(+0.64%) |
Jan 21, 2021 | 26.92 | 27.20 | 26.85 | 26.87 | 3,630,281 | -0.22(-0.83%) |
Jan 20, 2021 | 26.81 | 27.14 | 26.55 | 27.10 | 4,126,051 | +0.19(+0.71%) |
Jan 19, 2021 | 27.59 | 27.63 | 26.82 | 26.91 | 7,039,320 | -0.48(-1.77%) |
Jan 15, 2021 | 26.92 | 27.45 | 26.60 | 27.39 | 4,895,562 | +0.36(+1.34%) |
Jan 14, 2021 | 26.64 | 27.17 | 26.51 | 27.03 | 5,375,776 | +0.40(+1.49%) |
Jan 13, 2021 | 26.47 | 26.75 | 26.39 | 26.63 | 3,693,519 | +0.26(+0.98%) |
Jan 12, 2021 | 26.09 | 26.41 | 25.90 | 26.37 | 5,103,320 | +0.25(+0.96%) |
Jan 11, 2021 | 25.86 | 26.41 | 25.83 | 26.12 | 6,459,209 | +0.25(+0.97%) |
Jan 08, 2021 | 25.65 | 25.95 | 25.54 | 25.87 | 3,708,034 | +0.24(+0.94%) |
Jan 07, 2021 | 26.28 | 26.31 | 25.62 | 25.63 | 5,434,362 | -0.58(-2.21%) |
Jan 06, 2021 | 25.79 | 26.35 | 25.77 | 26.21 | 8,396,537 | +0.40(+1.54%) |
Jan 05, 2021 | 25.51 | 25.86 | 25.30 | 25.81 | 5,182,851 | +0.29(+1.12%) |
Jan 04, 2021 | 26.47 | 26.52 | 25.39 | 25.52 | 6,031,043 | -0.95(-3.59%) |
Dec 31, 2020 | 26.47 | 26.47 | 26.47 | 3,083,818 | +0.43(+1.66%) | |
Dec 30, 2020 | 25.74 | 26.08 | 25.70 | 26.04 | 3,083,818 | +0.35(+1.35%) |
Dec 29, 2020 | 25.68 | 26.02 | 25.53 | 25.70 | 5,633,245 | +0.08(+0.30%) |
Dec 28, 2020 | 25.75 | 26.28 | 25.50 | 25.62 | 4,769,821 | -0.05(-0.20%) |
Dec 24, 2020 | 25.42 | 25.73 | 25.26 | 25.67 | 2,238,278 | +0.34(+1.33%) |
Dec 23, 2020 | 26.10 | 26.19 | 25.33 | 25.33 | 5,572,564 | -0.57(-2.20%) |
Dec 22, 2020 | 25.86 | 26.02 | 25.69 | 25.90 | 4,786,134 | -0.03(-0.13%) |
Dec 21, 2020 | 25.96 | 26.02 | 25.55 | 25.94 | 7,364,562 | -0.30(-1.15%) |
Dec 18, 2020 | 26.33 | 26.67 | 26.05 | 26.24 | 10,417,899 | -0.14(-0.52%) |
Dec 17, 2020 | 26.88 | 27.10 | 26.37 | 26.38 | 4,355,856 | -0.35(-1.33%) |
Dec 16, 2020 | 27.20 | 27.42 | 26.67 | 26.73 | 6,037,342 | -0.42(-1.56%) |
Dec 15, 2020 | 26.32 | 27.17 | 26.18 | 27.16 | 5,261,980 | +0.91(+3.46%) |
Dec 14, 2020 | 26.55 | 26.88 | 26.22 | 26.25 | 4,484,184 | -0.03(-0.10%) |
Dec 11, 2020 | 26.03 | 26.60 | 26.02 | 26.28 | 5,647,436 | +0.14(+0.53%) |
Dec 10, 2020 | 26.55 | 26.66 | 26.01 | 26.14 | 5,758,308 | -0.36(-1.37%) |
Dec 09, 2020 | 26.42 | 26.88 | 26.28 | 26.50 | 11,058,579 | +0.33(+1.26%) |
Dec 08, 2020 | 25.30 | 26.33 | 25.26 | 26.17 | 8,985,625 | +0.68(+2.68%) |
Dec 07, 2020 | 25.01 | 25.58 | 24.91 | 25.49 | 10,138,148 | +0.45(+1.80%) |
Dec 04, 2020 | 24.13 | 25.15 | 24.09 | 25.04 | 9,111,051 | +0.91(+3.76%) |
Dec 03, 2020 | 23.63 | 24.16 | 23.40 | 24.13 | 6,716,039 | +0.50(+2.12%) |
Dec 02, 2020 | 23.44 | 23.65 | 23.22 | 23.63 | 4,714,561 | +0.13(+0.55%) |
Dec 01, 2020 | 22.89 | 23.53 | 22.72 | 23.50 | 10,673,985 | +0.53(+2.30%) |
Nov 30, 2020 | 23.01 | 23.27 | 22.74 | 22.97 | 9,854,750 | -0.14(-0.60%) |
Nov 27, 2020 | 22.99 | 23.23 | 22.91 | 23.11 | 2,760,879 | +0.14(+0.60%) |
Nov 25, 2020 | 23.04 | 23.17 | 22.63 | 22.97 | 8,811,596 | -0.09(-0.38%) |
Nov 24, 2020 | 24.04 | 24.13 | 23.03 | 23.06 | 16,596,239 | -0.91(-3.79%) |
Nov 23, 2020 | 24.26 | 24.34 | 23.94 | 23.97 | 6,737,298 | -0.25(-1.04%) |
Nov 20, 2020 | 24.55 | 24.61 | 23.62 | 24.22 | 26,728,694 | -0.90(-3.58%) |
Nov 19, 2020 | 24.68 | 25.14 | 24.49 | 25.12 | 6,683,403 | +0.42(+1.72%) |
Nov 18, 2020 | 24.96 | 25.20 | 24.58 | 24.69 | 8,743,673 | -0.16(-0.66%) |
Nov 17, 2020 | 24.65 | 25.13 | 24.55 | 24.86 | 8,917,606 | +0.21(+0.84%) |
Nov 16, 2020 | 25.90 | 25.90 | 24.36 | 24.65 | 13,531,291 | -0.87(-3.42%) |
Nov 13, 2020 | 25.61 | 25.73 | 25.33 | 25.52 | 4,503,150 | +0.16(+0.61%) |
Nov 12, 2020 | 25.61 | 25.67 | 24.93 | 25.37 | 10,028,055 | -0.40(-1.54%) |
Nov 11, 2020 | 25.36 | 25.78 | 25.21 | 25.77 | 6,368,628 | +0.42(+1.64%) |
Nov 10, 2020 | 25.70 | 25.83 | 25.18 | 25.35 | 9,847,792 | -0.18(-0.71%) |
Nov 09, 2020 | 25.99 | 26.86 | 25.41 | 25.53 | 9,513,199 | +0.39(+1.55%) |
Nov 06, 2020 | 25.45 | 25.81 | 25.08 | 25.14 | 6,989,663 | -0.28(-1.09%) |
Nov 05, 2020 | 25.23 | 25.93 | 25.19 | 25.42 | 6,735,695 | +0.62(+2.51%) |
Nov 04, 2020 | 25.51 | 25.76 | 24.78 | 24.80 | 7,126,773 | -0.90(-3.52%) |
Nov 03, 2020 | 25.91 | 26.03 | 25.56 | 25.70 | 5,307,131 | +0.16(+0.63%) |