Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.30 | 27.43 | 26.78 | 27.03 | 1,695,402 | -0.37(-1.36%) |
Jan 28, 2021 | 27.33 | 27.72 | 27.13 | 27.41 | 1,365,476 | +0.17(+0.61%) |
Jan 27, 2021 | 27.30 | 27.83 | 26.83 | 27.24 | 1,764,305 | -0.38(-1.39%) |
Jan 26, 2021 | 28.05 | 28.10 | 27.58 | 27.62 | 1,217,909 | -0.36(-1.30%) |
Jan 25, 2021 | 28.36 | 28.64 | 27.50 | 27.99 | 1,556,820 | -0.12(-0.42%) |
Jan 22, 2021 | 27.90 | 28.14 | 27.87 | 28.11 | 764,004 | +0.12(+0.42%) |
Jan 21, 2021 | 28.11 | 28.23 | 27.88 | 27.99 | 1,036,999 | -0.04(-0.14%) |
Jan 20, 2021 | 27.95 | 28.14 | 27.83 | 28.03 | 1,981,748 | +0.52(+1.89%) |
Jan 19, 2021 | 27.32 | 27.55 | 27.14 | 27.51 | 1,565,412 | +0.45(+1.67%) |
Jan 15, 2021 | 27.27 | 27.56 | 27.01 | 27.05 | 801,045 | -0.23(-0.83%) |
Jan 14, 2021 | 27.37 | 27.59 | 27.20 | 27.28 | 793,968 | +0.14(+0.51%) |
Jan 13, 2021 | 27.26 | 27.45 | 27.11 | 27.14 | 889,439 | -0.11(-0.40%) |
Jan 12, 2021 | 27.24 | 27.30 | 26.93 | 27.25 | 874,620 | +0.10(+0.36%) |
Jan 11, 2021 | 27.22 | 27.47 | 26.83 | 27.15 | 1,194,942 | -0.31(-1.14%) |
Jan 08, 2021 | 27.23 | 27.68 | 27.23 | 27.47 | 1,588,047 | +0.46(+1.71%) |
Jan 07, 2021 | 26.48 | 27.05 | 26.44 | 27.00 | 1,538,126 | +0.77(+2.92%) |
Jan 06, 2021 | 26.64 | 26.69 | 26.20 | 26.24 | 1,901,556 | -0.78(-2.87%) |
Jan 05, 2021 | 26.84 | 27.15 | 26.82 | 27.01 | 3,073,551 | +0.14(+0.51%) |
Jan 04, 2021 | 27.54 | 27.55 | 26.40 | 26.88 | 1,473,956 | -0.54(-1.97%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 855,659 | -0.08(-0.29%) | |
Dec 30, 2020 | 27.58 | 27.65 | 27.41 | 27.50 | 855,659 | +0.07(+0.25%) |
Dec 29, 2020 | 27.83 | 27.84 | 27.25 | 27.43 | 1,298,900 | -0.24(-0.85%) |
Dec 28, 2020 | 28.34 | 28.45 | 27.64 | 27.66 | 1,513,795 | -0.45(-1.61%) |
Dec 24, 2020 | 28.34 | 28.45 | 28.02 | 28.12 | 756,271 | -0.17(-0.59%) |
Dec 23, 2020 | 28.76 | 28.79 | 28.25 | 28.28 | 1,305,381 | -0.42(-1.47%) |
Dec 22, 2020 | 27.83 | 28.71 | 27.83 | 28.71 | 2,666,866 | +0.90(+3.25%) |
Dec 21, 2020 | 27.50 | 27.82 | 27.27 | 27.80 | 1,287,007 | -0.02(-0.07%) |
Dec 18, 2020 | 27.44 | 27.82 | 27.29 | 27.82 | 1,719,214 | +0.50(+1.83%) |
Dec 17, 2020 | 26.77 | 27.37 | 26.75 | 27.32 | 1,650,511 | +0.83(+3.12%) |
Dec 16, 2020 | 26.25 | 26.59 | 26.25 | 26.49 | 1,169,637 | +0.33(+1.28%) |
Dec 15, 2020 | 26.32 | 26.39 | 26.02 | 26.16 | 805,825 | -0.02(-0.08%) |
Dec 14, 2020 | 26.07 | 26.37 | 25.98 | 26.18 | 1,529,410 | +0.37(+1.45%) |
Dec 11, 2020 | 25.59 | 25.89 | 25.42 | 25.81 | 715,160 | +0.09(+0.34%) |
Dec 10, 2020 | 24.92 | 25.78 | 24.90 | 25.72 | 1,052,992 | +0.50(+1.99%) |
Dec 09, 2020 | 26.02 | 26.02 | 25.03 | 25.22 | 1,695,528 | -0.78(-2.99%) |
Dec 08, 2020 | 25.71 | 26.04 | 25.65 | 25.99 | 1,178,562 | +0.43(+1.69%) |
Dec 07, 2020 | 25.57 | 25.64 | 25.48 | 25.56 | 1,221,562 | +0.09(+0.35%) |
Dec 04, 2020 | 25.38 | 25.68 | 25.35 | 25.47 | 1,255,601 | +0.15(+0.58%) |
Dec 03, 2020 | 25.11 | 25.63 | 25.11 | 25.32 | 1,629,931 | +0.41(+1.66%) |
Dec 02, 2020 | 24.84 | 24.93 | 24.47 | 24.91 | 2,249,982 | -0.28(-1.13%) |
Dec 01, 2020 | 25.41 | 25.41 | 24.94 | 25.20 | 1,363,497 | -0.24(-0.93%) |
Nov 30, 2020 | 25.54 | 25.54 | 24.91 | 25.43 | 1,572,490 | +0.08(+0.31%) |
Nov 27, 2020 | 25.18 | 25.42 | 25.05 | 25.35 | 1,386,565 | +0.43(+1.74%) |
Nov 25, 2020 | 24.56 | 24.97 | 24.55 | 24.92 | 3,137,528 | +0.48(+1.97%) |
Nov 24, 2020 | 24.62 | 24.63 | 24.33 | 24.44 | 1,334,482 | +0.04(+0.16%) |
Nov 23, 2020 | 24.45 | 24.55 | 24.11 | 24.40 | 1,139,418 | +0.01(+0.04%) |
Nov 20, 2020 | 24.37 | 24.63 | 24.21 | 24.39 | 1,233,926 | +0.08(+0.32%) |
Nov 19, 2020 | 23.91 | 24.45 | 23.83 | 24.31 | 1,198,697 | +0.41(+1.73%) |
Nov 18, 2020 | 23.98 | 24.14 | 23.77 | 23.90 | 1,179,234 | -0.08(-0.33%) |
Nov 17, 2020 | 23.79 | 24.02 | 23.62 | 23.98 | 1,473,514 | +0.29(+1.20%) |
Nov 16, 2020 | 23.69 | 23.76 | 23.44 | 23.69 | 1,510,093 | -0.10(-0.41%) |
Nov 13, 2020 | 24.08 | 24.11 | 23.62 | 23.79 | 1,310,449 | -0.15(-0.62%) |
Nov 12, 2020 | 24.04 | 24.30 | 23.82 | 23.94 | 850,630 | +0.13(+0.54%) |
Nov 11, 2020 | 23.44 | 23.93 | 23.39 | 23.81 | 1,298,617 | +0.79(+3.41%) |
Nov 10, 2020 | 23.59 | 23.71 | 22.52 | 23.02 | 1,903,378 | -0.84(-3.50%) |
Nov 09, 2020 | 24.69 | 24.81 | 23.84 | 23.86 | 2,508,218 | -1.24(-4.93%) |
Nov 06, 2020 | 25.04 | 25.20 | 24.70 | 25.10 | 1,704,255 | -0.05(-0.20%) |
Nov 05, 2020 | 25.17 | 25.21 | 24.87 | 25.15 | 2,299,331 | +0.65(+2.65%) |
Nov 04, 2020 | 23.96 | 24.61 | 23.88 | 24.50 | 1,585,141 | +1.32(+5.68%) |
Nov 03, 2020 | 22.97 | 23.34 | 22.83 | 23.18 | 1,277,273 | +0.38(+1.68%) |