Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.28 | 26.88 | 26.08 | 26.71 | 3,902,425 | +0.43(+1.62%) |
Jan 28, 2021 | 25.97 | 26.78 | 25.97 | 26.29 | 3,964,259 | +0.27(+1.05%) |
Jan 27, 2021 | 26.74 | 26.78 | 25.95 | 26.01 | 4,902,326 | -0.94(-3.50%) |
Jan 26, 2021 | 26.81 | 27.14 | 26.54 | 26.96 | 2,876,949 | +0.07(+0.27%) |
Jan 25, 2021 | 27.06 | 27.17 | 26.68 | 26.88 | 2,524,322 | -0.32(-1.17%) |
Jan 22, 2021 | 27.14 | 27.48 | 27.01 | 27.20 | 2,443,541 | -0.06(-0.23%) |
Jan 21, 2021 | 27.07 | 27.28 | 26.87 | 27.26 | 3,310,950 | +0.05(+0.20%) |
Jan 20, 2021 | 26.50 | 27.43 | 26.36 | 27.21 | 4,033,865 | +0.53(+2.00%) |
Jan 19, 2021 | 26.83 | 26.96 | 26.44 | 26.68 | 3,656,395 | -0.14(-0.51%) |
Jan 15, 2021 | 26.20 | 26.90 | 25.93 | 26.81 | 3,199,084 | +0.58(+2.21%) |
Jan 14, 2021 | 26.13 | 26.48 | 25.91 | 26.23 | 5,070,748 | +0.29(+1.12%) |
Jan 13, 2021 | 26.01 | 26.33 | 25.91 | 25.94 | 4,263,823 | -0.09(-0.35%) |
Jan 12, 2021 | 26.37 | 26.45 | 26.02 | 26.03 | 4,589,987 | -0.29(-1.10%) |
Jan 11, 2021 | 26.43 | 26.59 | 26.20 | 26.32 | 3,020,418 | -0.25(-0.95%) |
Jan 08, 2021 | 26.28 | 26.69 | 26.18 | 26.58 | 2,994,913 | +0.35(+1.35%) |
Jan 07, 2021 | 26.39 | 26.48 | 25.96 | 26.22 | 4,144,774 | -0.14(-0.55%) |
Jan 06, 2021 | 26.25 | 26.47 | 26.00 | 26.37 | 5,301,160 | +0.06(+0.24%) |
Jan 05, 2021 | 26.00 | 26.44 | 25.83 | 26.30 | 4,495,791 | +0.41(+1.57%) |
Jan 04, 2021 | 26.96 | 27.08 | 25.85 | 25.90 | 3,774,611 | -1.01(-3.77%) |
Dec 31, 2020 | 26.91 | 26.91 | 26.91 | 1,689,448 | +0.15(+0.58%) | |
Dec 30, 2020 | 26.37 | 26.76 | 26.30 | 26.76 | 1,689,448 | +0.38(+1.44%) |
Dec 29, 2020 | 26.71 | 26.92 | 26.24 | 26.38 | 1,285,414 | -0.21(-0.78%) |
Dec 28, 2020 | 26.47 | 26.62 | 26.29 | 26.59 | 1,971,301 | +0.21(+0.79%) |
Dec 24, 2020 | 26.10 | 26.38 | 26.06 | 26.38 | 680,606 | +0.43(+1.64%) |
Dec 23, 2020 | 26.44 | 26.59 | 25.93 | 25.95 | 2,268,804 | -0.34(-1.31%) |
Dec 22, 2020 | 25.90 | 26.34 | 25.81 | 26.30 | 2,181,277 | +0.30(+1.15%) |
Dec 21, 2020 | 25.40 | 26.09 | 25.28 | 26.00 | 3,535,229 | +0.28(+1.09%) |
Dec 18, 2020 | 26.76 | 26.76 | 25.65 | 25.72 | 6,528,838 | -0.82(-3.07%) |
Dec 17, 2020 | 26.51 | 26.61 | 26.33 | 26.53 | 3,661,727 | +0.08(+0.31%) |
Dec 16, 2020 | 26.70 | 26.93 | 26.34 | 26.45 | 2,700,541 | -0.13(-0.48%) |
Dec 15, 2020 | 26.26 | 26.59 | 25.71 | 26.58 | 4,279,433 | +0.50(+1.91%) |
Dec 14, 2020 | 26.44 | 26.76 | 26.02 | 26.08 | 3,960,939 | -0.16(-0.62%) |
Dec 11, 2020 | 26.22 | 26.39 | 25.96 | 26.24 | 2,695,278 | +0.05(+0.17%) |
Dec 10, 2020 | 26.35 | 26.64 | 26.11 | 26.20 | 3,295,246 | -0.25(-0.96%) |
Dec 09, 2020 | 26.64 | 26.82 | 26.09 | 26.45 | 2,802,861 | -0.24(-0.92%) |
Dec 08, 2020 | 26.73 | 26.84 | 26.46 | 26.69 | 2,558,234 | -0.16(-0.61%) |
Dec 07, 2020 | 27.20 | 27.38 | 26.82 | 26.86 | 3,412,757 | -0.54(-1.98%) |
Dec 04, 2020 | 26.81 | 27.43 | 26.73 | 27.40 | 4,560,850 | +0.78(+2.93%) |
Dec 03, 2020 | 26.18 | 26.72 | 25.92 | 26.62 | 3,837,506 | +0.45(+1.73%) |
Dec 02, 2020 | 26.53 | 26.82 | 26.14 | 26.17 | 3,316,298 | -0.34(-1.26%) |
Dec 01, 2020 | 26.10 | 26.59 | 25.99 | 26.50 | 4,042,211 | +0.61(+2.34%) |
Nov 30, 2020 | 26.06 | 26.12 | 25.79 | 25.90 | 7,513,479 | -0.16(-0.63%) |
Nov 27, 2020 | 26.53 | 26.55 | 25.93 | 26.06 | 2,209,241 | -0.44(-1.68%) |
Nov 25, 2020 | 25.98 | 26.55 | 25.83 | 26.50 | 4,595,503 | +0.59(+2.27%) |
Nov 24, 2020 | 25.69 | 26.03 | 25.56 | 25.91 | 5,894,912 | +0.41(+1.60%) |
Nov 23, 2020 | 25.67 | 25.87 | 25.49 | 25.51 | 4,651,714 | -0.09(-0.35%) |
Nov 20, 2020 | 25.41 | 25.66 | 25.34 | 25.60 | 3,554,010 | +0.15(+0.61%) |
Nov 19, 2020 | 25.58 | 25.72 | 25.20 | 25.44 | 4,767,554 | -0.19(-0.74%) |
Nov 18, 2020 | 26.11 | 26.50 | 25.62 | 25.63 | 4,587,305 | -0.46(-1.77%) |
Nov 17, 2020 | 26.25 | 26.43 | 25.97 | 26.10 | 2,452,951 | -0.29(-1.10%) |
Nov 16, 2020 | 26.79 | 26.81 | 25.94 | 26.39 | 3,986,506 | -0.05(-0.17%) |
Nov 13, 2020 | 26.02 | 26.51 | 26.02 | 26.43 | 3,212,879 | +0.40(+1.53%) |
Nov 12, 2020 | 26.38 | 26.38 | 25.74 | 26.03 | 3,163,922 | -0.29(-1.10%) |
Nov 11, 2020 | 25.62 | 26.36 | 25.38 | 26.32 | 5,177,208 | +0.91(+3.57%) |
Nov 10, 2020 | 25.09 | 25.46 | 24.56 | 25.42 | 10,704,090 | +0.42(+1.67%) |
Nov 09, 2020 | 27.73 | 27.79 | 24.85 | 25.00 | 10,579,158 | -1.11(-4.27%) |
Nov 06, 2020 | 26.17 | 26.56 | 26.01 | 26.11 | 3,034,019 | +0.00(+0.00%) |
Nov 05, 2020 | 26.14 | 26.38 | 26.00 | 26.11 | 3,186,874 | +0.14(+0.52%) |
Nov 04, 2020 | 25.35 | 26.10 | 25.24 | 25.98 | 3,957,214 | +0.74(+2.93%) |
Nov 03, 2020 | 25.19 | 25.45 | 25.00 | 25.24 | 2,960,579 | +0.31(+1.23%) |