Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.98 | 27.24 | 26.36 | 26.44 | 897,660 | -0.54(-1.99%) |
Jan 28, 2021 | 26.79 | 27.48 | 26.51 | 26.98 | 1,391,197 | +0.61(+2.33%) |
Jan 27, 2021 | 27.61 | 27.66 | 26.29 | 26.37 | 1,516,055 | -1.78(-6.34%) |
Jan 26, 2021 | 29.87 | 29.99 | 28.14 | 28.15 | 794,963 | -1.77(-5.91%) |
Jan 25, 2021 | 29.88 | 30.20 | 29.11 | 29.92 | 1,070,154 | -0.05(-0.17%) |
Jan 22, 2021 | 29.87 | 30.08 | 29.32 | 29.97 | 790,812 | -0.12(-0.40%) |
Jan 21, 2021 | 29.64 | 30.41 | 29.32 | 30.09 | 1,000,027 | +0.64(+2.17%) |
Jan 20, 2021 | 28.97 | 29.74 | 28.73 | 29.45 | 722,244 | +0.61(+2.10%) |
Jan 19, 2021 | 29.11 | 29.43 | 28.71 | 28.84 | 719,865 | +0.01(+0.03%) |
Jan 15, 2021 | 28.97 | 29.35 | 28.36 | 28.83 | 1,416,550 | -0.47(-1.60%) |
Jan 14, 2021 | 29.75 | 29.81 | 28.90 | 29.30 | 917,634 | -0.39(-1.32%) |
Jan 13, 2021 | 29.75 | 30.46 | 29.45 | 29.70 | 669,869 | +0.06(+0.20%) |
Jan 12, 2021 | 29.90 | 30.16 | 29.16 | 29.64 | 1,932,259 | -0.07(-0.23%) |
Jan 11, 2021 | 30.23 | 30.40 | 29.35 | 29.70 | 1,538,456 | -0.83(-2.71%) |
Jan 08, 2021 | 31.26 | 31.51 | 30.08 | 30.53 | 951,669 | -0.64(-2.05%) |
Jan 07, 2021 | 30.95 | 31.78 | 30.53 | 31.17 | 1,238,810 | +0.61(+1.98%) |
Jan 06, 2021 | 29.05 | 31.16 | 29.02 | 30.57 | 2,407,022 | +1.89(+6.61%) |
Jan 05, 2021 | 28.61 | 28.86 | 28.12 | 28.67 | 857,646 | +0.10(+0.36%) |
Jan 04, 2021 | 27.52 | 28.59 | 27.31 | 28.57 | 1,343,554 | +1.31(+4.82%) |
Dec 31, 2020 | 27.25 | 27.25 | 27.25 | 854,587 | -0.17(-0.62%) | |
Dec 30, 2020 | 27.24 | 27.61 | 26.96 | 27.42 | 854,587 | +0.31(+1.13%) |
Dec 29, 2020 | 27.69 | 27.83 | 26.94 | 27.12 | 862,441 | -0.53(-1.91%) |
Dec 28, 2020 | 28.21 | 28.44 | 27.47 | 27.65 | 670,630 | -0.24(-0.86%) |
Dec 24, 2020 | 28.21 | 28.49 | 27.86 | 27.89 | 405,598 | -0.20(-0.73%) |
Dec 23, 2020 | 28.16 | 28.36 | 27.99 | 28.09 | 1,198,051 | +0.32(+1.17%) |
Dec 22, 2020 | 27.31 | 28.11 | 27.26 | 27.77 | 1,195,706 | +0.64(+2.36%) |
Dec 21, 2020 | 26.98 | 27.17 | 26.56 | 27.13 | 1,639,250 | -0.34(-1.24%) |
Dec 18, 2020 | 27.24 | 27.54 | 26.87 | 27.47 | 3,967,652 | +0.46(+1.71%) |
Dec 17, 2020 | 26.63 | 27.18 | 26.52 | 27.01 | 1,349,436 | +0.41(+1.54%) |
Dec 16, 2020 | 26.80 | 26.82 | 26.50 | 26.60 | 610,166 | -0.04(-0.16%) |
Dec 15, 2020 | 25.86 | 26.66 | 25.73 | 26.64 | 685,944 | +0.60(+2.29%) |
Dec 14, 2020 | 26.74 | 26.96 | 25.97 | 26.04 | 621,387 | -0.31(-1.17%) |
Dec 11, 2020 | 25.82 | 26.39 | 25.74 | 26.35 | 537,986 | +0.42(+1.61%) |
Dec 10, 2020 | 25.79 | 25.96 | 25.34 | 25.93 | 453,395 | -0.01(-0.03%) |
Dec 09, 2020 | 26.72 | 26.80 | 25.66 | 25.94 | 662,371 | -0.62(-2.35%) |
Dec 08, 2020 | 26.46 | 26.84 | 26.22 | 26.56 | 2,156,341 | +0.24(+0.91%) |
Dec 07, 2020 | 25.61 | 26.36 | 25.61 | 26.32 | 766,496 | +0.76(+2.97%) |
Dec 04, 2020 | 25.09 | 25.58 | 24.96 | 25.56 | 439,691 | +0.48(+1.91%) |
Dec 03, 2020 | 25.27 | 25.44 | 24.95 | 25.09 | 1,233,326 | -0.12(-0.47%) |
Dec 02, 2020 | 25.18 | 25.39 | 24.88 | 25.21 | 722,277 | -0.04(-0.17%) |
Dec 01, 2020 | 25.18 | 25.41 | 24.85 | 25.25 | 919,379 | +0.26(+1.06%) |
Nov 30, 2020 | 25.21 | 25.21 | 24.71 | 24.98 | 549,515 | +0.07(+0.27%) |
Nov 27, 2020 | 24.76 | 25.04 | 24.71 | 24.92 | 306,150 | +0.16(+0.65%) |
Nov 25, 2020 | 25.07 | 25.13 | 24.44 | 24.76 | 591,694 | -0.31(-1.25%) |
Nov 24, 2020 | 25.04 | 25.33 | 24.93 | 25.07 | 656,213 | +0.37(+1.50%) |
Nov 23, 2020 | 24.90 | 24.98 | 24.61 | 24.70 | 497,021 | +0.02(+0.07%) |
Nov 20, 2020 | 24.61 | 25.02 | 24.52 | 24.68 | 566,231 | +0.14(+0.59%) |
Nov 19, 2020 | 24.49 | 24.80 | 24.34 | 24.54 | 402,966 | +0.02(+0.07%) |
Nov 18, 2020 | 24.91 | 25.04 | 24.49 | 24.52 | 427,424 | -0.25(-1.02%) |
Nov 17, 2020 | 24.82 | 25.23 | 24.70 | 24.77 | 423,628 | -0.30(-1.21%) |
Nov 16, 2020 | 25.83 | 25.83 | 24.78 | 25.08 | 520,276 | -0.13(-0.50%) |
Nov 13, 2020 | 25.44 | 25.66 | 25.17 | 25.20 | 659,201 | -0.02(-0.07%) |
Nov 12, 2020 | 25.92 | 26.18 | 24.97 | 25.22 | 697,854 | -0.65(-2.51%) |
Nov 11, 2020 | 25.71 | 26.10 | 25.60 | 25.87 | 855,286 | +0.24(+0.92%) |
Nov 10, 2020 | 25.03 | 26.06 | 24.95 | 25.63 | 646,014 | +0.89(+3.62%) |
Nov 09, 2020 | 27.31 | 27.69 | 24.71 | 24.74 | 1,038,885 | -0.19(-0.75%) |
Nov 06, 2020 | 25.39 | 25.58 | 24.85 | 24.93 | 567,652 | -0.34(-1.34%) |
Nov 05, 2020 | 24.28 | 25.29 | 23.79 | 25.26 | 659,326 | +1.22(+5.09%) |
Nov 04, 2020 | 24.75 | 25.31 | 23.93 | 24.04 | 777,479 | -1.01(-4.04%) |
Nov 03, 2020 | 25.11 | 25.51 | 24.80 | 25.05 | 790,655 | +0.32(+1.30%) |