Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.81 | 26.88 | 25.62 | 26.57 | 12,453,604 | +1.08(+4.22%) |
Jan 28, 2021 | 25.64 | 25.74 | 24.70 | 25.50 | 7,271,839 | -0.27(-1.04%) |
Jan 27, 2021 | 24.82 | 26.14 | 24.81 | 25.76 | 9,441,981 | +1.30(+5.30%) |
Jan 26, 2021 | 24.43 | 24.67 | 24.30 | 24.47 | 3,239,532 | -0.04(-0.16%) |
Jan 25, 2021 | 24.42 | 25.55 | 24.20 | 24.51 | 8,607,672 | -0.44(-1.76%) |
Jan 22, 2021 | 24.98 | 25.05 | 24.79 | 24.94 | 3,413,172 | +0.16(+0.65%) |
Jan 21, 2021 | 25.00 | 25.22 | 24.70 | 24.78 | 3,647,662 | -0.45(-1.78%) |
Jan 20, 2021 | 25.84 | 25.88 | 25.04 | 25.23 | 2,073,034 | -1.18(-4.47%) |
Jan 19, 2021 | 26.83 | 27.02 | 26.34 | 26.41 | 1,375,524 | -0.84(-3.08%) |
Jan 15, 2021 | 26.87 | 27.48 | 26.68 | 27.25 | 2,272,256 | +0.46(+1.71%) |
Jan 14, 2021 | 26.45 | 26.91 | 26.26 | 26.79 | 1,234,876 | +0.27(+1.01%) |
Jan 13, 2021 | 26.87 | 26.95 | 26.37 | 26.53 | 1,031,482 | -0.34(-1.28%) |
Jan 12, 2021 | 26.75 | 27.36 | 26.62 | 26.87 | 1,272,373 | +0.00(+0.00%) |
Jan 11, 2021 | 26.53 | 26.95 | 26.37 | 26.87 | 2,132,818 | +0.84(+3.22%) |
Jan 08, 2021 | 26.34 | 26.74 | 25.99 | 26.03 | 2,642,346 | -0.69(-2.57%) |
Jan 07, 2021 | 27.59 | 27.63 | 26.60 | 26.72 | 2,642,024 | -1.37(-4.88%) |
Jan 06, 2021 | 28.16 | 28.36 | 27.36 | 28.09 | 3,643,848 | +0.69(+2.50%) |
Jan 05, 2021 | 28.01 | 28.01 | 27.33 | 27.40 | 1,583,123 | -0.42(-1.51%) |
Jan 04, 2021 | 26.83 | 28.55 | 26.79 | 27.82 | 2,868,764 | +0.76(+2.82%) |
Dec 31, 2020 | 27.06 | 27.06 | 27.06 | 1,026,062 | -0.15(-0.56%) | |
Dec 30, 2020 | 27.02 | 27.33 | 26.95 | 27.21 | 1,026,062 | +0.00(+0.00%) |
Dec 29, 2020 | 27.02 | 27.36 | 26.91 | 27.21 | 1,843,930 | -0.08(-0.28%) |
Dec 28, 2020 | 27.36 | 27.67 | 27.17 | 27.29 | 1,392,634 | -0.53(-1.92%) |
Dec 24, 2020 | 28.05 | 28.05 | 27.71 | 27.82 | 506,922 | -0.27(-0.95%) |
Dec 23, 2020 | 27.75 | 28.09 | 27.71 | 28.09 | 1,301,548 | +0.30(+1.10%) |
Dec 22, 2020 | 27.78 | 28.32 | 27.59 | 27.78 | 1,061,836 | -0.11(-0.41%) |
Dec 21, 2020 | 28.36 | 28.89 | 27.82 | 27.90 | 1,661,586 | +0.08(+0.27%) |
Dec 18, 2020 | 27.52 | 28.26 | 27.52 | 27.82 | 1,227,817 | +0.11(+0.41%) |
Dec 17, 2020 | 27.75 | 27.97 | 27.63 | 27.71 | 1,005,576 | -0.34(-1.22%) |
Dec 16, 2020 | 28.28 | 28.47 | 27.90 | 28.05 | 1,112,787 | -0.27(-0.94%) |
Dec 15, 2020 | 28.55 | 28.97 | 28.32 | 28.32 | 1,040,724 | -0.65(-2.24%) |
Dec 14, 2020 | 29.16 | 29.19 | 28.58 | 28.97 | 1,927,554 | -0.42(-1.43%) |
Dec 11, 2020 | 29.61 | 30.05 | 29.35 | 29.38 | 1,617,009 | +0.15(+0.52%) |
Dec 10, 2020 | 29.96 | 30.15 | 29.04 | 29.23 | 2,426,295 | -0.23(-0.78%) |
Dec 09, 2020 | 28.32 | 29.69 | 28.20 | 29.46 | 3,219,644 | +1.22(+4.32%) |
Dec 08, 2020 | 28.51 | 28.85 | 28.16 | 28.24 | 1,605,551 | -0.15(-0.54%) |
Dec 07, 2020 | 28.74 | 28.74 | 28.36 | 28.39 | 1,505,244 | -0.34(-1.19%) |
Dec 04, 2020 | 29.00 | 29.12 | 28.70 | 28.74 | 1,230,047 | -0.30(-1.05%) |
Dec 03, 2020 | 29.00 | 29.12 | 28.66 | 29.04 | 1,701,162 | +0.00(+0.00%) |
Dec 02, 2020 | 29.35 | 29.73 | 29.00 | 29.04 | 1,589,836 | -0.08(-0.26%) |
Dec 01, 2020 | 29.50 | 29.65 | 28.81 | 29.12 | 2,127,687 | -0.80(-2.68%) |
Nov 30, 2020 | 29.99 | 30.91 | 29.84 | 29.92 | 2,238,007 | -0.15(-0.51%) |
Nov 27, 2020 | 30.22 | 30.26 | 29.80 | 30.07 | 838,652 | -0.53(-1.74%) |
Nov 25, 2020 | 30.79 | 30.99 | 30.45 | 30.60 | 1,663,345 | -0.38(-1.23%) |
Nov 24, 2020 | 31.63 | 32.05 | 30.87 | 30.99 | 1,892,244 | -0.91(-2.87%) |
Nov 23, 2020 | 31.71 | 32.40 | 31.37 | 31.90 | 1,973,729 | -0.04(-0.12%) |
Nov 20, 2020 | 31.44 | 31.94 | 31.31 | 31.94 | 1,353,341 | +0.42(+1.33%) |
Nov 19, 2020 | 32.13 | 32.24 | 31.40 | 31.52 | 2,188,197 | -0.50(-1.55%) |
Nov 18, 2020 | 31.63 | 32.01 | 31.25 | 32.01 | 1,626,474 | +0.53(+1.70%) |
Nov 17, 2020 | 31.25 | 31.63 | 31.18 | 31.48 | 1,778,443 | +0.11(+0.36%) |
Nov 16, 2020 | 31.82 | 32.01 | 31.21 | 31.37 | 2,010,267 | -0.38(-1.20%) |
Nov 13, 2020 | 32.01 | 32.51 | 31.63 | 31.75 | 2,009,139 | -0.61(-1.88%) |
Nov 12, 2020 | 31.94 | 32.62 | 31.56 | 32.36 | 2,334,994 | +0.34(+1.07%) |
Nov 11, 2020 | 33.01 | 33.08 | 31.98 | 32.01 | 2,146,870 | -1.52(-4.55%) |
Nov 10, 2020 | 33.20 | 34.19 | 32.85 | 33.54 | 4,577,857 | +1.07(+3.29%) |
Nov 09, 2020 | 30.45 | 32.51 | 30.18 | 32.47 | 6,304,217 | +1.30(+4.16%) |
Nov 06, 2020 | 31.33 | 32.17 | 30.99 | 31.18 | 2,346,431 | -0.04(-0.12%) |
Nov 05, 2020 | 31.48 | 31.75 | 30.95 | 31.21 | 3,540,223 | -1.68(-5.10%) |
Nov 04, 2020 | 33.77 | 34.26 | 32.43 | 32.89 | 5,277,030 | -3.28(-9.06%) |
Nov 03, 2020 | 36.89 | 37.20 | 35.52 | 36.17 | 3,612,712 | -1.26(-3.36%) |