Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.56 | 26.82 | 26.03 | 26.28 | 2,731,745 | -0.38(-1.42%) |
Jan 28, 2021 | 26.73 | 27.17 | 26.56 | 26.66 | 1,158,821 | +0.21(+0.78%) |
Jan 27, 2021 | 26.94 | 27.33 | 26.44 | 26.45 | 1,961,641 | -0.73(-2.69%) |
Jan 26, 2021 | 27.52 | 27.62 | 26.94 | 27.18 | 1,261,272 | -0.22(-0.79%) |
Jan 25, 2021 | 26.85 | 27.54 | 26.65 | 27.40 | 1,506,366 | +0.40(+1.47%) |
Jan 22, 2021 | 26.75 | 27.01 | 26.44 | 27.00 | 1,267,335 | +0.05(+0.19%) |
Jan 21, 2021 | 26.93 | 27.18 | 26.83 | 26.95 | 1,226,232 | -0.05(-0.19%) |
Jan 20, 2021 | 26.75 | 27.08 | 26.63 | 27.00 | 1,703,758 | +0.23(+0.87%) |
Jan 19, 2021 | 27.10 | 27.14 | 26.70 | 26.77 | 839,787 | -0.18(-0.67%) |
Jan 15, 2021 | 26.36 | 27.07 | 26.10 | 26.95 | 1,940,546 | +0.50(+1.89%) |
Jan 14, 2021 | 26.73 | 26.91 | 26.43 | 26.45 | 1,218,697 | -0.37(-1.38%) |
Jan 13, 2021 | 26.51 | 26.94 | 26.34 | 26.82 | 2,085,435 | -0.01(-0.03%) |
Jan 12, 2021 | 27.21 | 27.34 | 26.74 | 26.83 | 2,023,775 | -0.40(-1.49%) |
Jan 11, 2021 | 27.39 | 27.59 | 26.84 | 27.24 | 1,411,123 | -0.38(-1.37%) |
Jan 08, 2021 | 27.43 | 27.77 | 27.25 | 27.62 | 2,555,226 | +0.23(+0.86%) |
Jan 07, 2021 | 27.97 | 28.10 | 27.25 | 27.38 | 2,071,398 | -0.61(-2.19%) |
Jan 06, 2021 | 27.51 | 28.15 | 27.51 | 27.99 | 1,391,722 | +0.82(+3.00%) |
Jan 05, 2021 | 27.12 | 27.32 | 26.83 | 27.18 | 1,956,801 | +0.02(+0.06%) |
Jan 04, 2021 | 27.21 | 27.28 | 26.68 | 27.16 | 2,564,552 | +0.07(+0.25%) |
Dec 31, 2020 | 27.09 | 27.09 | 27.09 | 740,473 | +0.26(+0.98%) | |
Dec 30, 2020 | 26.45 | 26.90 | 26.45 | 26.83 | 740,473 | +0.45(+1.71%) |
Dec 29, 2020 | 26.79 | 26.92 | 26.32 | 26.38 | 766,820 | -0.31(-1.18%) |
Dec 28, 2020 | 26.61 | 26.90 | 26.49 | 26.69 | 935,529 | +0.20(+0.77%) |
Dec 24, 2020 | 26.39 | 26.54 | 26.02 | 26.49 | 425,479 | +0.19(+0.71%) |
Dec 23, 2020 | 26.25 | 26.69 | 26.23 | 26.30 | 1,609,215 | +0.20(+0.78%) |
Dec 22, 2020 | 25.82 | 26.21 | 25.78 | 26.10 | 1,210,207 | +0.17(+0.66%) |
Dec 21, 2020 | 26.15 | 26.36 | 25.67 | 25.93 | 1,274,330 | -0.55(-2.09%) |
Dec 18, 2020 | 26.90 | 27.10 | 26.33 | 26.48 | 3,461,580 | -0.32(-1.21%) |
Dec 17, 2020 | 27.30 | 27.44 | 26.80 | 26.80 | 1,195,794 | -0.38(-1.41%) |
Dec 16, 2020 | 27.75 | 27.75 | 27.12 | 27.19 | 1,205,226 | -0.31(-1.11%) |
Dec 15, 2020 | 27.47 | 27.80 | 27.24 | 27.49 | 1,143,599 | +0.21(+0.78%) |
Dec 14, 2020 | 27.68 | 27.87 | 27.22 | 27.28 | 1,036,230 | -0.07(-0.25%) |
Dec 11, 2020 | 27.42 | 27.68 | 27.26 | 27.35 | 983,848 | -0.15(-0.56%) |
Dec 10, 2020 | 27.93 | 27.93 | 27.42 | 27.50 | 712,429 | -0.40(-1.43%) |
Dec 09, 2020 | 27.77 | 27.94 | 27.43 | 27.90 | 1,206,485 | +0.23(+0.83%) |
Dec 08, 2020 | 27.68 | 27.98 | 27.60 | 27.67 | 972,429 | -0.31(-1.12%) |
Dec 07, 2020 | 27.86 | 28.30 | 27.73 | 27.98 | 1,120,373 | +0.03(+0.09%) |
Dec 04, 2020 | 27.93 | 28.16 | 27.65 | 27.96 | 976,674 | +0.22(+0.80%) |
Dec 03, 2020 | 28.02 | 28.05 | 27.60 | 27.74 | 983,810 | -0.34(-1.21%) |
Dec 02, 2020 | 27.67 | 28.11 | 27.03 | 28.08 | 1,317,769 | +0.27(+0.98%) |
Dec 01, 2020 | 27.84 | 28.44 | 27.72 | 27.81 | 1,497,817 | +0.26(+0.96%) |
Nov 30, 2020 | 28.41 | 28.58 | 27.53 | 27.54 | 3,766,035 | -1.07(-3.74%) |
Nov 27, 2020 | 29.47 | 29.47 | 28.55 | 28.61 | 675,969 | -0.84(-2.86%) |
Nov 25, 2020 | 29.50 | 29.81 | 29.33 | 29.46 | 1,729,085 | -0.10(-0.35%) |
Nov 24, 2020 | 29.34 | 29.97 | 29.21 | 29.56 | 1,321,976 | +0.59(+2.03%) |
Nov 23, 2020 | 28.71 | 29.18 | 28.66 | 28.97 | 1,170,151 | +0.29(+1.01%) |
Nov 20, 2020 | 28.27 | 28.84 | 28.27 | 28.68 | 1,649,234 | +0.21(+0.75%) |
Nov 19, 2020 | 28.39 | 28.69 | 28.06 | 28.47 | 1,729,180 | +0.17(+0.60%) |
Nov 18, 2020 | 29.27 | 29.37 | 28.27 | 28.30 | 1,661,638 | -0.79(-2.72%) |
Nov 17, 2020 | 29.18 | 29.52 | 29.02 | 29.09 | 1,039,505 | -0.42(-1.41%) |
Nov 16, 2020 | 29.08 | 29.52 | 28.84 | 29.51 | 1,475,141 | +0.63(+2.18%) |
Nov 13, 2020 | 28.44 | 29.10 | 28.14 | 28.88 | 1,364,522 | +1.05(+3.76%) |
Nov 12, 2020 | 28.59 | 28.79 | 27.57 | 27.83 | 1,090,305 | -1.04(-3.59%) |
Nov 11, 2020 | 29.00 | 29.24 | 28.64 | 28.87 | 1,136,298 | -0.23(-0.79%) |
Nov 10, 2020 | 27.95 | 29.17 | 27.95 | 29.10 | 1,458,330 | +1.33(+4.78%) |
Nov 09, 2020 | 28.32 | 29.51 | 27.71 | 27.77 | 1,475,170 | +0.83(+3.09%) |
Nov 06, 2020 | 27.13 | 27.39 | 26.80 | 26.94 | 877,890 | -0.25(-0.91%) |
Nov 05, 2020 | 27.38 | 27.93 | 26.80 | 27.19 | 1,278,668 | -0.23(-0.84%) |
Nov 04, 2020 | 27.44 | 27.97 | 27.00 | 27.41 | 982,051 | -0.23(-0.83%) |
Nov 03, 2020 | 27.43 | 27.79 | 27.32 | 27.64 | 949,542 | +0.63(+2.33%) |