Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.64 | 25.97 | 25.03 | 25.46 | 4,213,413 | -0.31(-1.20%) |
Jan 28, 2021 | 25.06 | 26.11 | 25.01 | 25.77 | 4,231,023 | +0.72(+2.88%) |
Jan 27, 2021 | 25.67 | 25.93 | 24.95 | 25.05 | 3,619,363 | -0.82(-3.19%) |
Jan 26, 2021 | 26.12 | 26.36 | 25.68 | 25.87 | 2,608,727 | -0.22(-0.86%) |
Jan 25, 2021 | 25.88 | 26.50 | 25.72 | 26.10 | 3,961,644 | +0.18(+0.70%) |
Jan 22, 2021 | 25.59 | 25.99 | 25.51 | 25.92 | 3,031,207 | +0.21(+0.84%) |
Jan 21, 2021 | 25.68 | 25.74 | 25.38 | 25.70 | 3,415,501 | -0.20(-0.76%) |
Jan 20, 2021 | 25.07 | 26.03 | 24.95 | 25.90 | 4,154,979 | +0.87(+3.46%) |
Jan 19, 2021 | 25.72 | 25.75 | 24.87 | 25.03 | 4,564,106 | -0.70(-2.70%) |
Jan 15, 2021 | 25.56 | 25.76 | 25.32 | 25.73 | 3,177,935 | +0.09(+0.37%) |
Jan 14, 2021 | 25.34 | 25.86 | 25.20 | 25.63 | 4,309,384 | +0.35(+1.39%) |
Jan 13, 2021 | 24.60 | 25.29 | 24.59 | 25.28 | 2,497,325 | +0.71(+2.90%) |
Jan 12, 2021 | 24.35 | 24.64 | 24.17 | 24.57 | 3,629,704 | +0.12(+0.49%) |
Jan 11, 2021 | 24.55 | 24.71 | 24.31 | 24.45 | 4,171,761 | -0.10(-0.42%) |
Jan 08, 2021 | 24.48 | 24.57 | 24.20 | 24.55 | 3,028,296 | +0.15(+0.60%) |
Jan 07, 2021 | 24.89 | 24.95 | 24.18 | 24.41 | 5,438,402 | -0.67(-2.67%) |
Jan 06, 2021 | 25.07 | 25.26 | 24.77 | 25.07 | 5,089,504 | +0.09(+0.38%) |
Jan 05, 2021 | 24.91 | 25.20 | 24.84 | 24.98 | 2,937,017 | +0.17(+0.69%) |
Jan 04, 2021 | 25.91 | 26.04 | 24.80 | 24.81 | 4,073,894 | -1.15(-4.43%) |
Dec 31, 2020 | 25.96 | 25.96 | 25.96 | 1,909,369 | +0.32(+1.24%) | |
Dec 30, 2020 | 25.63 | 25.99 | 25.50 | 25.64 | 1,909,369 | +0.09(+0.34%) |
Dec 29, 2020 | 25.80 | 25.88 | 25.39 | 25.56 | 1,913,458 | -0.14(-0.53%) |
Dec 28, 2020 | 25.61 | 25.70 | 25.38 | 25.69 | 1,697,299 | +0.14(+0.54%) |
Dec 24, 2020 | 25.39 | 25.62 | 25.20 | 25.56 | 579,807 | +0.21(+0.81%) |
Dec 23, 2020 | 25.59 | 25.75 | 25.32 | 25.35 | 3,258,549 | -0.13(-0.51%) |
Dec 22, 2020 | 25.30 | 25.54 | 25.14 | 25.48 | 2,902,893 | +0.25(+0.99%) |
Dec 21, 2020 | 25.16 | 25.44 | 24.90 | 25.23 | 3,693,864 | -0.39(-1.51%) |
Dec 18, 2020 | 26.23 | 26.28 | 25.35 | 25.62 | 7,722,883 | -0.57(-2.16%) |
Dec 17, 2020 | 26.30 | 26.30 | 25.69 | 26.18 | 4,205,339 | +0.09(+0.36%) |
Dec 16, 2020 | 25.76 | 26.14 | 25.61 | 26.09 | 5,017,628 | +0.37(+1.44%) |
Dec 15, 2020 | 25.07 | 25.72 | 24.87 | 25.72 | 3,369,337 | +0.92(+3.71%) |
Dec 14, 2020 | 25.09 | 25.37 | 24.77 | 24.80 | 3,808,663 | -0.39(-1.53%) |
Dec 11, 2020 | 25.14 | 25.55 | 25.01 | 25.19 | 5,133,605 | -0.18(-0.71%) |
Dec 10, 2020 | 25.87 | 26.16 | 25.29 | 25.37 | 6,580,493 | -0.82(-3.12%) |
Dec 09, 2020 | 26.54 | 26.54 | 25.89 | 26.18 | 5,605,010 | -0.33(-1.26%) |
Dec 08, 2020 | 26.35 | 26.74 | 26.35 | 26.52 | 3,846,097 | +0.12(+0.46%) |
Dec 07, 2020 | 26.23 | 26.73 | 26.13 | 26.40 | 3,357,721 | +0.13(+0.49%) |
Dec 04, 2020 | 25.99 | 26.35 | 25.73 | 26.27 | 3,931,370 | +0.45(+1.73%) |
Dec 03, 2020 | 25.33 | 26.02 | 25.26 | 25.82 | 4,012,781 | +0.49(+1.93%) |
Dec 02, 2020 | 25.32 | 25.48 | 25.04 | 25.33 | 3,720,813 | -0.14(-0.54%) |
Dec 01, 2020 | 25.12 | 25.54 | 25.11 | 25.47 | 4,704,752 | +0.69(+2.77%) |
Nov 30, 2020 | 25.57 | 25.70 | 24.71 | 24.78 | 8,447,835 | -0.88(-3.41%) |
Nov 27, 2020 | 26.25 | 26.33 | 25.61 | 25.66 | 2,432,884 | -0.54(-2.06%) |
Nov 25, 2020 | 26.31 | 26.46 | 25.88 | 26.20 | 4,547,859 | -0.22(-0.84%) |
Nov 24, 2020 | 26.62 | 27.06 | 26.39 | 26.42 | 3,835,238 | +0.22(+0.85%) |
Nov 23, 2020 | 26.28 | 26.58 | 26.10 | 26.20 | 3,123,203 | -0.05(-0.20%) |
Nov 20, 2020 | 26.35 | 26.35 | 25.75 | 26.25 | 6,664,581 | -0.03(-0.10%) |
Nov 19, 2020 | 25.90 | 26.30 | 25.68 | 26.28 | 4,088,493 | +0.21(+0.82%) |
Nov 18, 2020 | 26.47 | 26.90 | 26.05 | 26.06 | 4,611,063 | -0.39(-1.49%) |
Nov 17, 2020 | 26.13 | 26.64 | 25.80 | 26.46 | 6,014,692 | +0.07(+0.26%) |
Nov 16, 2020 | 26.28 | 26.59 | 25.80 | 26.39 | 5,433,913 | +0.88(+3.43%) |
Nov 13, 2020 | 24.72 | 25.55 | 24.68 | 25.51 | 5,401,558 | +0.97(+3.95%) |
Nov 12, 2020 | 24.89 | 24.89 | 24.12 | 24.54 | 3,419,915 | -0.43(-1.72%) |
Nov 11, 2020 | 25.32 | 25.32 | 24.55 | 24.97 | 4,133,237 | -0.24(-0.95%) |
Nov 10, 2020 | 24.90 | 25.54 | 24.66 | 25.21 | 6,743,898 | +0.53(+2.16%) |
Nov 09, 2020 | 25.80 | 28.08 | 24.62 | 24.68 | 9,570,481 | +0.87(+3.67%) |
Nov 06, 2020 | 24.36 | 24.49 | 23.68 | 23.81 | 4,739,220 | -0.49(-2.02%) |
Nov 05, 2020 | 24.41 | 24.43 | 23.91 | 24.30 | 5,069,465 | +0.12(+0.49%) |
Nov 04, 2020 | 24.21 | 24.52 | 23.87 | 24.18 | 6,273,291 | +0.03(+0.14%) |
Nov 03, 2020 | 23.95 | 24.34 | 23.27 | 24.15 | 8,478,385 | +0.20(+0.81%) |