Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.06 | 27.15 | 26.52 | 26.79 | 14,300 | -0.34(-1.26%) |
Jan 28, 2021 | 27.38 | 27.44 | 27.06 | 27.13 | 17,041 | -0.01(-0.03%) |
Jan 27, 2021 | 27.68 | 27.89 | 27.02 | 27.14 | 28,065 | -0.39(-1.41%) |
Jan 26, 2021 | 27.78 | 27.83 | 27.51 | 27.53 | 21,471 | -0.13(-0.46%) |
Jan 25, 2021 | 27.72 | 28.17 | 27.56 | 27.66 | 20,982 | -0.25(-0.91%) |
Jan 22, 2021 | 27.83 | 28.19 | 27.57 | 27.91 | 32,814 | -0.07(-0.26%) |
Jan 21, 2021 | 27.92 | 28.19 | 27.33 | 27.98 | 63,957 | +0.00(+0.00%) |
Jan 20, 2021 | 28.09 | 28.41 | 27.78 | 27.98 | 18,162 | +0.05(+0.16%) |
Jan 19, 2021 | 28.06 | 28.35 | 27.81 | 27.94 | 26,677 | -0.03(-0.10%) |
Jan 15, 2021 | 28.03 | 28.35 | 27.62 | 27.96 | 39,022 | -0.32(-1.12%) |
Jan 14, 2021 | 28.19 | 28.75 | 27.92 | 28.28 | 58,946 | +0.17(+0.61%) |
Jan 13, 2021 | 28.46 | 28.69 | 27.99 | 28.11 | 13,838 | -0.55(-1.92%) |
Jan 12, 2021 | 28.07 | 28.66 | 28.03 | 28.66 | 21,824 | +0.69(+2.48%) |
Jan 11, 2021 | 27.65 | 28.07 | 27.65 | 27.96 | 25,710 | +0.16(+0.58%) |
Jan 08, 2021 | 28.31 | 28.31 | 27.58 | 27.80 | 8,647 | -0.33(-1.19%) |
Jan 07, 2021 | 27.91 | 28.59 | 27.77 | 28.13 | 66,474 | +0.45(+1.63%) |
Jan 06, 2021 | 27.82 | 28.30 | 27.60 | 27.68 | 29,586 | +0.10(+0.36%) |
Jan 05, 2021 | 27.65 | 27.87 | 27.35 | 27.58 | 17,099 | -0.02(-0.07%) |
Jan 04, 2021 | 28.26 | 28.26 | 27.46 | 27.60 | 18,297 | -0.38(-1.35%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 19,542 | +0.03(+0.10%) | |
Dec 30, 2020 | 28.19 | 28.19 | 27.81 | 27.95 | 19,542 | +0.30(+1.08%) |
Dec 29, 2020 | 28.74 | 28.74 | 27.42 | 27.66 | 30,843 | -0.89(-3.13%) |
Dec 28, 2020 | 28.59 | 28.78 | 28.26 | 28.55 | 17,746 | +0.18(+0.64%) |
Dec 24, 2020 | 28.39 | 28.51 | 27.97 | 28.37 | 23,391 | +0.14(+0.48%) |
Dec 23, 2020 | 28.02 | 28.23 | 27.96 | 28.23 | 10,188 | +0.16(+0.58%) |
Dec 22, 2020 | 28.07 | 29.04 | 27.94 | 28.07 | 15,149 | +0.33(+1.20%) |
Dec 21, 2020 | 27.76 | 28.16 | 27.52 | 27.74 | 33,732 | -0.26(-0.93%) |
Dec 18, 2020 | 28.59 | 29.15 | 27.40 | 28.00 | 94,552 | -0.25(-0.89%) |
Dec 17, 2020 | 28.69 | 28.99 | 28.21 | 28.25 | 85,040 | -0.23(-0.82%) |
Dec 16, 2020 | 28.27 | 29.09 | 28.27 | 28.48 | 47,983 | +0.41(+1.47%) |
Dec 15, 2020 | 28.25 | 28.25 | 28.04 | 28.07 | 18,619 | -0.11(-0.38%) |
Dec 14, 2020 | 28.11 | 28.55 | 28.11 | 28.18 | 142,249 | +0.11(+0.38%) |
Dec 11, 2020 | 27.96 | 28.54 | 27.75 | 28.07 | 15,164 | -0.09(-0.32%) |
Dec 10, 2020 | 28.07 | 28.57 | 27.80 | 28.16 | 11,608 | -0.12(-0.41%) |
Dec 09, 2020 | 28.74 | 28.74 | 27.80 | 28.28 | 23,230 | -0.16(-0.57%) |
Dec 08, 2020 | 28.37 | 28.88 | 27.64 | 28.44 | 41,040 | +0.46(+1.63%) |
Dec 07, 2020 | 27.78 | 28.90 | 27.66 | 27.98 | 13,578 | +0.04(+0.13%) |
Dec 04, 2020 | 28.18 | 28.34 | 27.85 | 27.95 | 20,739 | -0.07(-0.26%) |
Dec 03, 2020 | 27.98 | 28.39 | 27.20 | 28.02 | 13,389 | +0.39(+1.43%) |
Dec 02, 2020 | 28.39 | 28.48 | 27.62 | 27.62 | 11,452 | -0.94(-3.30%) |
Dec 01, 2020 | 28.55 | 28.64 | 27.78 | 28.56 | 12,330 | +0.77(+2.78%) |
Nov 30, 2020 | 28.92 | 28.97 | 27.79 | 27.79 | 11,621 | -1.04(-3.61%) |
Nov 27, 2020 | 28.73 | 29.01 | 27.89 | 28.83 | 9,923 | +0.13(+0.47%) |
Nov 25, 2020 | 28.26 | 28.79 | 28.26 | 28.70 | 8,920 | -0.16(-0.56%) |
Nov 24, 2020 | 28.43 | 29.11 | 28.39 | 28.86 | 10,914 | +0.94(+3.37%) |
Nov 23, 2020 | 27.80 | 28.27 | 27.80 | 27.92 | 5,938 | +0.00(+0.00%) |
Nov 20, 2020 | 27.43 | 28.19 | 27.07 | 27.92 | 14,941 | +0.17(+0.61%) |
Nov 19, 2020 | 27.88 | 27.88 | 27.75 | 27.75 | 2,492 | +0.10(+0.36%) |
Nov 18, 2020 | 28.99 | 29.00 | 27.56 | 27.65 | 13,158 | -0.96(-3.35%) |
Nov 17, 2020 | 28.71 | 28.96 | 28.10 | 28.61 | 7,133 | -0.51(-1.76%) |
Nov 16, 2020 | 28.57 | 29.28 | 28.57 | 29.12 | 8,601 | +0.97(+3.44%) |
Nov 13, 2020 | 27.84 | 28.72 | 27.47 | 28.15 | 13,268 | +0.44(+1.59%) |
Nov 12, 2020 | 27.46 | 27.83 | 26.95 | 27.71 | 17,388 | -0.45(-1.59%) |
Nov 11, 2020 | 27.17 | 28.16 | 27.17 | 28.16 | 8,875 | +0.18(+0.64%) |
Nov 10, 2020 | 26.04 | 28.18 | 26.03 | 27.98 | 16,633 | +2.36(+9.21%) |
Nov 09, 2020 | 26.48 | 27.55 | 25.62 | 25.62 | 19,872 | -0.31(-1.21%) |
Nov 06, 2020 | 26.39 | 26.39 | 25.94 | 25.94 | 9,700 | -0.26(-0.99%) |
Nov 05, 2020 | 25.81 | 26.64 | 25.81 | 26.20 | 8,242 | +0.56(+2.17%) |
Nov 04, 2020 | 25.89 | 26.25 | 25.40 | 25.64 | 8,185 | -0.64(-2.42%) |
Nov 03, 2020 | 25.59 | 26.30 | 25.08 | 26.28 | 15,040 | +0.95(+3.75%) |