Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.06 | 28.16 | 27.51 | 27.75 | 6,177 | -0.54(-1.92%) |
Jan 28, 2021 | 28.07 | 28.51 | 27.97 | 28.29 | 13,501 | +0.25(+0.89%) |
Jan 27, 2021 | 27.89 | 28.34 | 27.74 | 28.04 | 19,370 | -0.77(-2.68%) |
Jan 26, 2021 | 28.83 | 28.84 | 28.63 | 28.81 | 14,500 | +0.28(+0.99%) |
Jan 25, 2021 | 28.54 | 28.54 | 27.99 | 28.53 | 19,052 | -0.33(-1.14%) |
Jan 22, 2021 | 28.82 | 28.88 | 28.71 | 28.86 | 10,296 | -0.06(-0.22%) |
Jan 21, 2021 | 28.96 | 29.02 | 28.76 | 28.92 | 21,137 | +0.11(+0.37%) |
Jan 20, 2021 | 28.81 | 28.91 | 28.68 | 28.81 | 5,144 | +0.09(+0.32%) |
Jan 19, 2021 | 28.83 | 28.83 | 28.55 | 28.72 | 2,908 | +0.37(+1.29%) |
Jan 15, 2021 | 28.70 | 28.70 | 28.36 | 28.36 | 34,465 | -0.68(-2.36%) |
Jan 14, 2021 | 28.95 | 29.22 | 28.88 | 29.04 | 10,514 | +0.09(+0.31%) |
Jan 13, 2021 | 29.03 | 29.16 | 28.77 | 28.95 | 11,590 | -0.09(-0.32%) |
Jan 12, 2021 | 29.00 | 29.10 | 28.81 | 29.05 | 17,986 | +0.16(+0.54%) |
Jan 11, 2021 | 28.77 | 29.06 | 28.60 | 28.89 | 6,115 | -0.53(-1.79%) |
Jan 08, 2021 | 29.50 | 29.55 | 29.20 | 29.41 | 17,991 | +0.06(+0.22%) |
Jan 07, 2021 | 29.29 | 29.42 | 29.15 | 29.35 | 18,092 | +0.18(+0.60%) |
Jan 06, 2021 | 28.91 | 29.29 | 28.91 | 29.17 | 6,731 | +0.43(+1.49%) |
Jan 05, 2021 | 28.58 | 28.78 | 28.46 | 28.75 | 6,318 | +0.14(+0.50%) |
Jan 04, 2021 | 29.16 | 29.16 | 28.60 | 28.60 | 9,285 | +0.19(+0.66%) |
Dec 31, 2020 | 28.42 | 28.42 | 28.42 | 7,253 | -0.31(-1.07%) | |
Dec 30, 2020 | 28.81 | 28.89 | 28.64 | 28.72 | 7,253 | -0.02(-0.08%) |
Dec 29, 2020 | 28.99 | 29.05 | 28.69 | 28.75 | 12,312 | -0.15(-0.52%) |
Dec 28, 2020 | 28.70 | 28.90 | 28.70 | 28.90 | 7,325 | +0.76(+2.69%) |
Dec 24, 2020 | 28.32 | 28.39 | 28.14 | 28.14 | 5,927 | -0.18(-0.64%) |
Dec 23, 2020 | 28.17 | 28.40 | 27.99 | 28.32 | 11,721 | +0.46(+1.67%) |
Dec 22, 2020 | 27.87 | 27.94 | 27.77 | 27.86 | 6,372 | -0.06(-0.23%) |
Dec 21, 2020 | 27.50 | 28.02 | 27.44 | 27.92 | 15,721 | -0.57(-2.00%) |
Dec 18, 2020 | 28.76 | 28.76 | 28.44 | 28.49 | 16,026 | -0.20(-0.71%) |
Dec 17, 2020 | 28.52 | 28.70 | 28.52 | 28.70 | 17,348 | +0.40(+1.43%) |
Dec 16, 2020 | 28.24 | 28.36 | 28.10 | 28.29 | 33,591 | +0.42(+1.51%) |
Dec 15, 2020 | 27.78 | 27.95 | 27.68 | 27.87 | 16,559 | +0.41(+1.51%) |
Dec 14, 2020 | 27.57 | 27.57 | 27.40 | 27.46 | 3,738 | +0.27(+1.01%) |
Dec 11, 2020 | 27.27 | 27.27 | 27.04 | 27.18 | 11,526 | -0.46(-1.68%) |
Dec 10, 2020 | 27.54 | 27.66 | 27.41 | 27.65 | 13,852 | +0.20(+0.75%) |
Dec 09, 2020 | 27.75 | 27.75 | 27.44 | 27.44 | 7,939 | -0.02(-0.08%) |
Dec 08, 2020 | 27.51 | 27.55 | 27.47 | 27.47 | 8,274 | -0.05(-0.17%) |
Dec 07, 2020 | 27.50 | 27.57 | 27.45 | 27.51 | 5,796 | -0.01(-0.03%) |
Dec 04, 2020 | 27.54 | 27.62 | 27.52 | 27.52 | 4,281 | +0.05(+0.20%) |
Dec 03, 2020 | 27.58 | 27.65 | 27.47 | 27.47 | 4,233 | -0.04(-0.15%) |
Dec 02, 2020 | 27.45 | 27.52 | 27.33 | 27.51 | 4,978 | -0.02(-0.08%) |
Dec 01, 2020 | 27.60 | 27.60 | 27.42 | 27.53 | 5,421 | +0.49(+1.80%) |
Nov 30, 2020 | 27.55 | 27.55 | 27.04 | 27.04 | 5,163 | -0.22(-0.80%) |
Nov 27, 2020 | 27.20 | 27.30 | 27.20 | 27.26 | 2,524 | +0.25(+0.93%) |
Nov 25, 2020 | 26.98 | 27.08 | 26.78 | 27.01 | 5,488 | -0.12(-0.44%) |
Nov 24, 2020 | 26.84 | 27.13 | 26.74 | 27.13 | 9,264 | +0.62(+2.34%) |
Nov 23, 2020 | 26.69 | 26.84 | 26.51 | 26.51 | 6,817 | -0.04(-0.14%) |
Nov 20, 2020 | 26.48 | 26.68 | 26.43 | 26.55 | 3,512 | -0.01(-0.03%) |
Nov 19, 2020 | 26.37 | 26.57 | 26.21 | 26.55 | 5,800 | -0.09(-0.34%) |
Nov 18, 2020 | 26.66 | 26.69 | 26.53 | 26.65 | 11,708 | +0.07(+0.26%) |
Nov 17, 2020 | 26.56 | 26.67 | 26.51 | 26.58 | 2,528 | +0.02(+0.08%) |
Nov 16, 2020 | 26.66 | 26.68 | 26.41 | 26.56 | 9,006 | +0.04(+0.13%) |
Nov 13, 2020 | 26.37 | 26.56 | 26.29 | 26.52 | 2,415 | +0.39(+1.48%) |
Nov 12, 2020 | 26.24 | 26.52 | 26.09 | 26.14 | 4,965 | -0.40(-1.51%) |
Nov 11, 2020 | 26.44 | 26.59 | 26.37 | 26.54 | 13,549 | -0.06(-0.24%) |
Nov 10, 2020 | 26.47 | 26.69 | 26.41 | 26.60 | 11,650 | +0.32(+1.21%) |
Nov 09, 2020 | 26.84 | 26.84 | 26.22 | 26.28 | 17,549 | +0.95(+3.74%) |
Nov 06, 2020 | 25.32 | 25.42 | 25.30 | 25.33 | 4,720 | +0.01(+0.04%) |
Nov 05, 2020 | 25.29 | 25.40 | 25.12 | 25.32 | 69,666 | +0.69(+2.82%) |
Nov 04, 2020 | 24.47 | 24.81 | 24.23 | 24.63 | 22,551 | +0.31(+1.28%) |
Nov 03, 2020 | 23.88 | 24.43 | 23.82 | 24.32 | 40,121 | +0.85(+3.64%) |