Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.41 | 28.11 | 26.89 | 27.15 | 1,037,618 | -0.30(-1.10%) |
Jan 28, 2021 | 27.43 | 27.84 | 27.29 | 27.45 | 1,105,359 | +0.06(+0.22%) |
Jan 27, 2021 | 27.58 | 27.93 | 27.00 | 27.39 | 1,145,942 | -0.50(-1.79%) |
Jan 26, 2021 | 28.42 | 28.63 | 27.68 | 27.89 | 845,951 | -0.31(-1.10%) |
Jan 25, 2021 | 28.42 | 28.73 | 28.08 | 28.20 | 1,064,057 | -0.28(-1.00%) |
Jan 22, 2021 | 27.88 | 28.73 | 27.88 | 28.48 | 1,003,348 | -0.20(-0.69%) |
Jan 21, 2021 | 29.13 | 29.13 | 28.25 | 28.68 | 773,463 | -0.59(-2.00%) |
Jan 20, 2021 | 29.07 | 29.61 | 28.91 | 29.27 | 1,297,587 | +0.06(+0.21%) |
Jan 19, 2021 | 29.84 | 30.09 | 29.09 | 29.21 | 1,299,996 | -0.42(-1.42%) |
Jan 15, 2021 | 28.83 | 29.80 | 28.65 | 29.63 | 690,738 | +0.53(+1.83%) |
Jan 14, 2021 | 29.22 | 29.41 | 28.71 | 29.10 | 903,421 | +0.24(+0.84%) |
Jan 13, 2021 | 28.00 | 29.05 | 27.92 | 28.85 | 1,622,425 | +0.99(+3.55%) |
Jan 12, 2021 | 27.14 | 27.92 | 26.87 | 27.86 | 1,039,867 | +0.84(+3.12%) |
Jan 11, 2021 | 27.06 | 27.22 | 26.69 | 27.02 | 601,639 | -0.26(-0.95%) |
Jan 08, 2021 | 27.37 | 27.67 | 27.00 | 27.28 | 840,712 | -0.09(-0.35%) |
Jan 07, 2021 | 27.61 | 27.90 | 27.24 | 27.37 | 895,827 | -0.91(-3.23%) |
Jan 06, 2021 | 28.42 | 28.62 | 27.89 | 28.29 | 1,254,651 | +0.21(+0.74%) |
Jan 05, 2021 | 28.17 | 28.81 | 28.05 | 28.08 | 1,438,569 | +0.00(+0.00%) |
Jan 04, 2021 | 28.90 | 29.10 | 28.07 | 28.08 | 1,057,954 | -0.76(-2.63%) |
Dec 31, 2020 | 28.84 | 28.84 | 28.84 | 588,165 | +0.13(+0.45%) | |
Dec 30, 2020 | 28.79 | 29.24 | 28.59 | 28.71 | 593,456 | +0.04(+0.15%) |
Dec 29, 2020 | 29.14 | 29.32 | 28.45 | 28.67 | 609,772 | -0.39(-1.35%) |
Dec 28, 2020 | 28.79 | 29.17 | 28.71 | 29.06 | 434,490 | +0.32(+1.10%) |
Dec 24, 2020 | 28.79 | 28.79 | 28.36 | 28.74 | 196,918 | +0.07(+0.24%) |
Dec 23, 2020 | 29.25 | 29.50 | 28.61 | 28.67 | 566,854 | -0.44(-1.49%) |
Dec 22, 2020 | 28.69 | 29.24 | 28.45 | 29.11 | 661,811 | +0.49(+1.73%) |
Dec 21, 2020 | 28.17 | 28.81 | 28.04 | 28.61 | 850,841 | -0.23(-0.80%) |
Dec 18, 2020 | 30.35 | 30.50 | 28.39 | 28.84 | 4,126,622 | -1.53(-5.03%) |
Dec 17, 2020 | 30.52 | 30.64 | 30.19 | 30.37 | 1,438,697 | -0.27(-0.89%) |
Dec 16, 2020 | 30.71 | 31.03 | 30.09 | 30.64 | 1,756,996 | -0.03(-0.08%) |
Dec 15, 2020 | 29.50 | 30.68 | 29.34 | 30.67 | 1,626,286 | +1.28(+4.35%) |
Dec 14, 2020 | 29.01 | 29.63 | 28.87 | 29.39 | 1,981,720 | +0.56(+1.95%) |
Dec 11, 2020 | 29.13 | 29.46 | 28.52 | 28.83 | 1,016,359 | -0.14(-0.47%) |
Dec 10, 2020 | 28.27 | 29.01 | 28.27 | 28.96 | 1,167,597 | +0.41(+1.43%) |
Dec 09, 2020 | 28.26 | 28.62 | 27.97 | 28.55 | 1,107,322 | +0.42(+1.49%) |
Dec 08, 2020 | 28.90 | 29.00 | 28.04 | 28.14 | 1,272,583 | -0.49(-1.73%) |
Dec 07, 2020 | 29.22 | 29.39 | 28.55 | 28.63 | 923,624 | -0.76(-2.58%) |
Dec 04, 2020 | 29.01 | 29.56 | 28.52 | 29.39 | 1,132,283 | +1.06(+3.73%) |
Dec 03, 2020 | 28.64 | 28.90 | 28.24 | 28.33 | 1,135,192 | -0.35(-1.22%) |
Dec 02, 2020 | 29.19 | 29.30 | 28.58 | 28.68 | 895,517 | -0.15(-0.53%) |
Dec 01, 2020 | 29.02 | 29.61 | 28.69 | 28.84 | 955,410 | +0.33(+1.17%) |
Nov 30, 2020 | 29.00 | 29.27 | 28.43 | 28.50 | 1,591,149 | -0.76(-2.59%) |
Nov 27, 2020 | 30.71 | 30.83 | 29.08 | 29.26 | 514,216 | +0.14(+0.50%) |
Nov 25, 2020 | 29.43 | 29.56 | 28.97 | 29.12 | 1,038,278 | -0.40(-1.36%) |
Nov 24, 2020 | 29.43 | 30.32 | 29.22 | 29.52 | 1,664,653 | +0.59(+2.03%) |
Nov 23, 2020 | 28.57 | 29.37 | 28.11 | 28.93 | 1,729,673 | +0.78(+2.76%) |
Nov 20, 2020 | 27.62 | 28.26 | 27.45 | 28.15 | 772,203 | +0.44(+1.60%) |
Nov 19, 2020 | 27.19 | 27.78 | 26.95 | 27.71 | 649,433 | +0.37(+1.34%) |
Nov 18, 2020 | 28.66 | 28.69 | 27.33 | 27.34 | 989,232 | -1.31(-4.58%) |
Nov 17, 2020 | 27.52 | 28.86 | 27.39 | 28.66 | 1,210,960 | +0.74(+2.66%) |
Nov 16, 2020 | 27.99 | 28.22 | 27.25 | 27.91 | 1,084,234 | +1.01(+3.74%) |
Nov 13, 2020 | 25.74 | 26.92 | 25.74 | 26.91 | 953,767 | +1.38(+5.41%) |
Nov 12, 2020 | 26.75 | 26.75 | 25.41 | 25.53 | 947,540 | -0.92(-3.48%) |
Nov 11, 2020 | 26.82 | 26.87 | 26.11 | 26.45 | 1,333,117 | -0.32(-1.18%) |
Nov 10, 2020 | 25.63 | 26.90 | 25.31 | 26.76 | 1,679,815 | +1.27(+4.99%) |
Nov 09, 2020 | 24.37 | 26.44 | 24.20 | 25.49 | 1,962,036 | +3.47(+15.77%) |
Nov 06, 2020 | 23.07 | 23.27 | 21.91 | 22.02 | 724,380 | -1.04(-4.51%) |
Nov 05, 2020 | 22.63 | 23.12 | 22.52 | 23.06 | 596,586 | +0.57(+2.54%) |
Nov 04, 2020 | 22.85 | 23.06 | 22.42 | 22.49 | 486,095 | -0.44(-1.93%) |
Nov 03, 2020 | 22.83 | 23.23 | 22.41 | 22.93 | 969,732 | +0.49(+2.17%) |