Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.28 | 26.48 | 25.74 | 26.09 | 1,036,974 | -0.18(-0.70%) |
Jan 28, 2021 | 26.36 | 26.60 | 26.22 | 26.28 | 790,767 | +0.00(+0.00%) |
Jan 27, 2021 | 27.04 | 27.09 | 26.19 | 26.28 | 1,009,221 | -0.99(-3.65%) |
Jan 26, 2021 | 27.09 | 27.41 | 26.96 | 27.27 | 848,736 | +0.22(+0.81%) |
Jan 25, 2021 | 27.12 | 27.27 | 26.76 | 27.05 | 739,968 | -0.03(-0.13%) |
Jan 22, 2021 | 26.86 | 27.11 | 26.75 | 27.09 | 729,722 | +0.09(+0.32%) |
Jan 21, 2021 | 27.13 | 27.13 | 26.52 | 27.00 | 722,560 | -0.18(-0.67%) |
Jan 20, 2021 | 26.78 | 27.23 | 26.70 | 27.18 | 899,517 | +0.40(+1.50%) |
Jan 19, 2021 | 26.90 | 26.94 | 26.60 | 26.78 | 845,942 | +0.10(+0.36%) |
Jan 15, 2021 | 26.43 | 26.74 | 26.26 | 26.69 | 663,331 | +0.17(+0.66%) |
Jan 14, 2021 | 26.72 | 26.88 | 26.43 | 26.51 | 694,928 | -0.11(-0.43%) |
Jan 13, 2021 | 26.48 | 26.77 | 26.39 | 26.63 | 621,676 | +0.25(+0.96%) |
Jan 12, 2021 | 26.31 | 26.57 | 26.23 | 26.37 | 1,120,332 | -0.10(-0.40%) |
Jan 11, 2021 | 26.33 | 26.56 | 26.23 | 26.48 | 1,189,796 | -0.02(-0.07%) |
Jan 08, 2021 | 25.96 | 26.49 | 25.94 | 26.49 | 1,213,949 | +0.53(+2.05%) |
Jan 07, 2021 | 26.19 | 26.30 | 25.81 | 25.96 | 1,737,758 | -0.41(-1.55%) |
Jan 06, 2021 | 26.53 | 26.63 | 25.95 | 26.37 | 1,408,622 | -0.11(-0.43%) |
Jan 05, 2021 | 26.47 | 26.73 | 26.44 | 26.49 | 916,362 | +0.01(+0.03%) |
Jan 04, 2021 | 27.36 | 27.41 | 26.45 | 26.48 | 1,161,471 | -0.84(-3.07%) |
Dec 31, 2020 | 27.31 | 27.31 | 27.31 | 661,955 | +0.20(+0.74%) | |
Dec 30, 2020 | 27.04 | 27.19 | 26.91 | 27.11 | 661,955 | +0.11(+0.42%) |
Dec 29, 2020 | 27.11 | 27.24 | 26.88 | 27.00 | 819,417 | -0.04(-0.16%) |
Dec 28, 2020 | 27.04 | 27.15 | 26.71 | 27.04 | 733,563 | +0.13(+0.48%) |
Dec 24, 2020 | 26.84 | 26.93 | 26.65 | 26.91 | 389,642 | +0.21(+0.78%) |
Dec 23, 2020 | 27.37 | 27.43 | 26.69 | 26.71 | 1,104,751 | -0.58(-2.13%) |
Dec 22, 2020 | 26.76 | 27.30 | 26.55 | 27.29 | 894,267 | +0.54(+2.01%) |
Dec 21, 2020 | 26.06 | 26.75 | 25.98 | 26.75 | 1,702,496 | +0.31(+1.18%) |
Dec 18, 2020 | 27.39 | 27.45 | 26.40 | 26.44 | 2,140,097 | -1.00(-3.64%) |
Dec 17, 2020 | 27.32 | 27.50 | 27.10 | 27.43 | 943,653 | +0.18(+0.67%) |
Dec 16, 2020 | 27.15 | 27.51 | 27.04 | 27.25 | 1,421,645 | +0.23(+0.84%) |
Dec 15, 2020 | 26.50 | 27.04 | 26.29 | 27.03 | 1,506,583 | +0.64(+2.44%) |
Dec 14, 2020 | 26.59 | 27.08 | 26.32 | 26.38 | 1,543,039 | -0.01(-0.03%) |
Dec 11, 2020 | 26.18 | 26.49 | 26.15 | 26.39 | 1,104,121 | +0.07(+0.26%) |
Dec 10, 2020 | 26.23 | 26.45 | 26.08 | 26.32 | 1,704,370 | -0.05(-0.20%) |
Dec 09, 2020 | 26.71 | 26.76 | 26.24 | 26.38 | 1,785,357 | +0.03(+0.10%) |
Dec 08, 2020 | 25.98 | 26.47 | 25.63 | 26.35 | 2,508,447 | +0.71(+2.78%) |
Dec 07, 2020 | 25.83 | 25.99 | 25.60 | 25.64 | 1,328,433 | -0.19(-0.74%) |
Dec 04, 2020 | 25.85 | 26.03 | 25.62 | 25.83 | 3,051,527 | +0.17(+0.68%) |
Dec 03, 2020 | 25.67 | 25.98 | 25.49 | 25.65 | 2,896,086 | -0.09(-0.34%) |
Dec 02, 2020 | 26.13 | 26.13 | 25.55 | 25.74 | 2,643,613 | -0.39(-1.50%) |
Dec 01, 2020 | 26.08 | 26.43 | 25.96 | 26.13 | 1,720,738 | +0.26(+1.01%) |
Nov 30, 2020 | 26.06 | 26.24 | 25.79 | 25.87 | 1,419,026 | -0.25(-0.96%) |
Nov 27, 2020 | 26.30 | 26.30 | 25.87 | 26.12 | 472,405 | -0.10(-0.36%) |
Nov 25, 2020 | 26.16 | 26.37 | 26.00 | 26.22 | 1,373,158 | +0.17(+0.66%) |
Nov 24, 2020 | 26.20 | 26.37 | 25.97 | 26.05 | 1,496,772 | +0.19(+0.74%) |
Nov 23, 2020 | 25.98 | 26.31 | 25.79 | 25.86 | 1,459,227 | +0.01(+0.03%) |
Nov 20, 2020 | 25.86 | 25.97 | 25.60 | 25.85 | 1,775,444 | -0.04(-0.17%) |
Nov 19, 2020 | 26.05 | 26.17 | 25.74 | 25.89 | 2,145,202 | -0.20(-0.76%) |
Nov 18, 2020 | 26.43 | 26.73 | 26.08 | 26.09 | 1,850,154 | -0.15(-0.56%) |
Nov 17, 2020 | 26.00 | 26.95 | 25.92 | 26.24 | 5,568,130 | -0.82(-3.04%) |
Nov 16, 2020 | 27.60 | 27.75 | 26.86 | 27.06 | 1,981,962 | +0.04(+0.16%) |
Nov 13, 2020 | 27.00 | 27.21 | 26.83 | 27.01 | 1,381,363 | +0.10(+0.39%) |
Nov 12, 2020 | 27.25 | 27.36 | 26.52 | 26.91 | 769,991 | -0.47(-1.71%) |
Nov 11, 2020 | 27.56 | 27.69 | 27.14 | 27.38 | 1,286,574 | -0.06(-0.22%) |
Nov 10, 2020 | 26.65 | 27.45 | 26.29 | 27.44 | 1,499,198 | +1.05(+3.97%) |
Nov 09, 2020 | 28.94 | 29.85 | 26.36 | 26.39 | 1,620,966 | -1.14(-4.15%) |
Nov 06, 2020 | 27.94 | 28.12 | 27.50 | 27.53 | 663,465 | -0.40(-1.42%) |
Nov 05, 2020 | 27.86 | 28.11 | 27.71 | 27.93 | 475,195 | +0.10(+0.37%) |
Nov 04, 2020 | 27.91 | 28.15 | 27.66 | 27.83 | 615,652 | -0.14(-0.49%) |
Nov 03, 2020 | 27.78 | 28.23 | 27.41 | 27.97 | 698,600 | +0.55(+2.02%) |