Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.77 | 26.96 | 25.47 | 25.81 | 663,500 | -0.96(-3.59%) |
Jan 28, 2021 | 27.43 | 27.60 | 26.76 | 26.77 | 391,841 | -0.28(-1.04%) |
Jan 27, 2021 | 27.31 | 27.54 | 26.52 | 27.05 | 757,160 | -0.70(-2.52%) |
Jan 26, 2021 | 28.26 | 28.74 | 27.52 | 27.75 | 471,380 | -0.17(-0.61%) |
Jan 25, 2021 | 28.18 | 28.56 | 27.53 | 27.92 | 566,933 | -0.31(-1.10%) |
Jan 22, 2021 | 27.41 | 28.28 | 27.31 | 28.23 | 487,400 | +0.57(+2.06%) |
Jan 21, 2021 | 26.71 | 27.85 | 26.69 | 27.66 | 430,271 | +1.07(+4.02%) |
Jan 20, 2021 | 26.92 | 27.15 | 26.44 | 26.59 | 370,193 | -0.13(-0.49%) |
Jan 19, 2021 | 26.68 | 27.17 | 26.52 | 26.72 | 453,344 | +0.38(+1.44%) |
Jan 15, 2021 | 26.46 | 26.71 | 25.97 | 26.34 | 333,400 | -0.65(-2.41%) |
Jan 14, 2021 | 27.09 | 27.50 | 26.68 | 26.99 | 447,798 | +0.12(+0.45%) |
Jan 13, 2021 | 27.69 | 28.16 | 26.77 | 26.87 | 467,672 | -0.62(-2.26%) |
Jan 12, 2021 | 27.99 | 28.44 | 27.48 | 27.49 | 990,806 | -0.36(-1.29%) |
Jan 11, 2021 | 27.79 | 28.44 | 27.68 | 27.85 | 421,411 | -0.39(-1.38%) |
Jan 08, 2021 | 28.82 | 29.15 | 27.74 | 28.24 | 512,500 | -0.46(-1.60%) |
Jan 07, 2021 | 29.15 | 29.53 | 28.51 | 28.70 | 541,550 | -0.02(-0.07%) |
Jan 06, 2021 | 28.49 | 29.17 | 28.35 | 28.72 | 792,642 | +0.93(+3.35%) |
Jan 05, 2021 | 27.42 | 28.10 | 27.42 | 27.79 | 262,076 | +0.37(+1.35%) |
Jan 04, 2021 | 28.19 | 28.43 | 27.10 | 27.42 | 718,930 | -0.49(-1.76%) |
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 246,965 | +0.18(+0.65%) | |
Dec 30, 2020 | 27.30 | 27.88 | 27.24 | 27.73 | 246,965 | +0.39(+1.43%) |
Dec 29, 2020 | 28.20 | 28.20 | 27.03 | 27.34 | 272,629 | -0.61(-2.18%) |
Dec 28, 2020 | 28.36 | 28.53 | 27.94 | 27.95 | 314,036 | -0.04(-0.14%) |
Dec 24, 2020 | 28.37 | 28.37 | 27.76 | 27.99 | 92,600 | -0.16(-0.57%) |
Dec 23, 2020 | 28.23 | 28.33 | 27.89 | 28.15 | 386,524 | +0.26(+0.93%) |
Dec 22, 2020 | 28.19 | 28.35 | 27.80 | 27.89 | 318,116 | -0.24(-0.85%) |
Dec 21, 2020 | 27.58 | 28.42 | 27.45 | 28.13 | 321,483 | -0.17(-0.60%) |
Dec 18, 2020 | 28.56 | 29.09 | 28.19 | 28.30 | 1,721,600 | -0.18(-0.63%) |
Dec 17, 2020 | 28.61 | 28.82 | 28.16 | 28.48 | 400,934 | -0.09(-0.32%) |
Dec 16, 2020 | 28.67 | 28.93 | 28.52 | 28.57 | 425,490 | +0.13(+0.46%) |
Dec 15, 2020 | 27.76 | 28.58 | 27.55 | 28.44 | 420,125 | +1.12(+4.10%) |
Dec 14, 2020 | 28.10 | 28.30 | 27.31 | 27.32 | 398,472 | -0.26(-0.94%) |
Dec 11, 2020 | 27.44 | 27.99 | 27.33 | 27.58 | 432,500 | -0.23(-0.83%) |
Dec 10, 2020 | 27.72 | 27.96 | 27.31 | 27.81 | 358,497 | -0.27(-0.96%) |
Dec 09, 2020 | 27.89 | 28.44 | 27.62 | 28.08 | 522,530 | +0.38(+1.37%) |
Dec 08, 2020 | 28.00 | 28.31 | 27.47 | 27.70 | 1,181,837 | -0.44(-1.56%) |
Dec 07, 2020 | 28.10 | 28.61 | 27.93 | 28.14 | 761,169 | +0.03(+0.11%) |
Dec 04, 2020 | 27.26 | 28.18 | 27.26 | 28.11 | 533,600 | +0.93(+3.42%) |
Dec 03, 2020 | 27.51 | 28.49 | 26.96 | 27.18 | 784,738 | -0.10(-0.37%) |
Dec 02, 2020 | 26.92 | 27.49 | 26.08 | 27.28 | 1,031,553 | +0.29(+1.07%) |
Dec 01, 2020 | 26.94 | 27.40 | 26.79 | 26.99 | 605,058 | +0.59(+2.23%) |
Nov 30, 2020 | 27.03 | 27.30 | 26.33 | 26.40 | 558,363 | -0.84(-3.08%) |
Nov 27, 2020 | 26.92 | 27.44 | 26.91 | 27.24 | 238,100 | +0.18(+0.67%) |
Nov 25, 2020 | 27.71 | 27.71 | 26.82 | 27.06 | 558,000 | -0.75(-2.70%) |
Nov 24, 2020 | 27.00 | 28.02 | 26.87 | 27.81 | 813,486 | +1.32(+4.98%) |
Nov 23, 2020 | 25.80 | 26.60 | 25.68 | 26.49 | 517,561 | +1.01(+3.96%) |
Nov 20, 2020 | 25.32 | 25.73 | 25.06 | 25.48 | 438,400 | -0.03(-0.12%) |
Nov 19, 2020 | 25.50 | 25.65 | 24.78 | 25.51 | 518,771 | -0.03(-0.12%) |
Nov 18, 2020 | 26.70 | 27.10 | 25.51 | 25.54 | 639,900 | -1.03(-3.88%) |
Nov 17, 2020 | 26.45 | 26.95 | 25.82 | 26.57 | 1,223,651 | -0.28(-1.04%) |
Nov 16, 2020 | 27.40 | 27.75 | 26.42 | 26.85 | 621,781 | +0.33(+1.24%) |
Nov 13, 2020 | 26.74 | 27.70 | 26.23 | 26.52 | 976,700 | -0.02(-0.08%) |
Nov 12, 2020 | 26.15 | 27.33 | 25.60 | 26.54 | 997,947 | -1.44(-5.15%) |
Nov 11, 2020 | 28.50 | 28.50 | 27.34 | 27.98 | 535,527 | -0.50(-1.76%) |
Nov 10, 2020 | 27.46 | 28.86 | 27.09 | 28.48 | 650,724 | +1.39(+5.13%) |
Nov 09, 2020 | 26.75 | 27.98 | 26.02 | 27.09 | 815,843 | +2.62(+10.71%) |
Nov 06, 2020 | 26.02 | 26.02 | 24.25 | 24.47 | 407,200 | -1.42(-5.48%) |
Nov 05, 2020 | 24.61 | 26.09 | 24.55 | 25.89 | 394,084 | +1.58(+6.50%) |
Nov 04, 2020 | 25.10 | 25.56 | 24.25 | 24.31 | 415,621 | -1.52(-5.88%) |
Nov 03, 2020 | 25.13 | 26.00 | 24.84 | 25.83 | 593,785 | +1.33(+5.43%) |