Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.74 | 28.83 | 27.97 | 28.46 | 752,889 | -0.41(-1.42%) |
Jan 28, 2021 | 28.88 | 29.41 | 28.56 | 28.87 | 969,814 | +0.33(+1.16%) |
Jan 27, 2021 | 28.19 | 28.84 | 27.82 | 28.54 | 592,860 | -0.46(-1.58%) |
Jan 26, 2021 | 29.28 | 29.48 | 28.79 | 28.99 | 500,047 | +0.14(+0.47%) |
Jan 25, 2021 | 28.65 | 29.28 | 28.39 | 28.86 | 585,283 | -0.29(-1.00%) |
Jan 22, 2021 | 28.98 | 29.29 | 28.57 | 29.15 | 464,350 | -0.26(-0.90%) |
Jan 21, 2021 | 29.60 | 30.01 | 29.26 | 29.41 | 1,097,320 | -0.29(-0.98%) |
Jan 20, 2021 | 29.82 | 30.09 | 29.52 | 29.71 | 471,015 | -0.16(-0.52%) |
Jan 19, 2021 | 30.05 | 30.13 | 29.29 | 29.86 | 536,647 | +0.13(+0.43%) |
Jan 15, 2021 | 29.27 | 30.06 | 28.94 | 29.73 | 743,965 | -0.04(-0.13%) |
Jan 14, 2021 | 29.29 | 30.14 | 29.26 | 29.77 | 914,704 | +0.69(+2.38%) |
Jan 13, 2021 | 28.88 | 29.26 | 28.56 | 29.08 | 781,771 | -0.19(-0.67%) |
Jan 12, 2021 | 29.30 | 29.64 | 29.09 | 29.28 | 950,305 | +0.15(+0.50%) |
Jan 11, 2021 | 28.39 | 29.44 | 28.37 | 29.13 | 1,225,208 | +0.19(+0.64%) |
Jan 08, 2021 | 29.68 | 29.73 | 28.43 | 28.95 | 1,239,293 | -0.59(-2.01%) |
Jan 07, 2021 | 29.25 | 29.70 | 28.82 | 29.54 | 1,357,295 | +0.97(+3.41%) |
Jan 06, 2021 | 27.14 | 29.24 | 27.12 | 28.56 | 1,656,026 | +2.00(+7.52%) |
Jan 05, 2021 | 26.10 | 26.94 | 26.03 | 26.57 | 665,693 | +0.52(+1.98%) |
Jan 04, 2021 | 27.09 | 27.30 | 25.94 | 26.05 | 744,344 | -0.92(-3.40%) |
Dec 31, 2020 | 26.97 | 26.97 | 26.97 | 680,627 | +0.18(+0.66%) | |
Dec 30, 2020 | 26.85 | 27.45 | 26.77 | 26.79 | 680,627 | +0.16(+0.59%) |
Dec 29, 2020 | 26.70 | 27.00 | 26.41 | 26.63 | 446,217 | -0.05(-0.18%) |
Dec 28, 2020 | 27.20 | 27.54 | 26.65 | 26.68 | 439,486 | -0.16(-0.58%) |
Dec 24, 2020 | 26.94 | 27.15 | 26.55 | 26.84 | 300,950 | -0.09(-0.33%) |
Dec 23, 2020 | 26.68 | 27.30 | 26.62 | 26.93 | 502,720 | +0.58(+2.22%) |
Dec 22, 2020 | 26.56 | 26.80 | 26.19 | 26.34 | 383,916 | -0.27(-1.03%) |
Dec 21, 2020 | 26.50 | 26.68 | 25.94 | 26.62 | 1,270,571 | +0.04(+0.15%) |
Dec 18, 2020 | 27.24 | 27.44 | 26.52 | 26.58 | 1,599,941 | -0.67(-2.47%) |
Dec 17, 2020 | 27.26 | 27.42 | 26.66 | 27.25 | 709,582 | +0.04(+0.14%) |
Dec 16, 2020 | 27.15 | 27.46 | 26.96 | 27.21 | 1,682,405 | +0.20(+0.72%) |
Dec 15, 2020 | 26.62 | 27.22 | 26.31 | 27.01 | 2,293,271 | +0.94(+3.59%) |
Dec 14, 2020 | 26.85 | 26.93 | 26.08 | 26.08 | 2,031,532 | -0.37(-1.40%) |
Dec 11, 2020 | 26.35 | 26.61 | 26.03 | 26.45 | 2,103,167 | -0.32(-1.20%) |
Dec 10, 2020 | 26.61 | 27.15 | 26.45 | 26.77 | 1,497,946 | -0.22(-0.83%) |
Dec 09, 2020 | 27.56 | 27.79 | 26.86 | 27.00 | 1,742,022 | -0.35(-1.28%) |
Dec 08, 2020 | 26.96 | 27.48 | 26.83 | 27.35 | 2,074,881 | +0.07(+0.25%) |
Dec 07, 2020 | 27.60 | 27.96 | 27.03 | 27.28 | 1,822,053 | -0.31(-1.13%) |
Dec 04, 2020 | 27.04 | 27.62 | 26.87 | 27.59 | 1,583,119 | +0.89(+3.32%) |
Dec 03, 2020 | 26.74 | 27.29 | 26.46 | 26.70 | 5,806,311 | -0.04(-0.15%) |
Dec 02, 2020 | 26.19 | 27.00 | 26.00 | 26.74 | 1,463,980 | +0.44(+1.67%) |
Dec 01, 2020 | 25.96 | 26.79 | 25.96 | 26.30 | 1,213,111 | +0.68(+2.66%) |
Nov 30, 2020 | 26.32 | 26.51 | 25.37 | 25.62 | 1,703,409 | -0.96(-3.59%) |
Nov 27, 2020 | 26.44 | 27.05 | 26.44 | 26.58 | 270,588 | -0.14(-0.51%) |
Nov 25, 2020 | 26.98 | 27.37 | 26.09 | 26.71 | 756,171 | -0.53(-1.93%) |
Nov 24, 2020 | 27.22 | 27.85 | 26.35 | 27.24 | 1,061,589 | +0.43(+1.60%) |
Nov 23, 2020 | 26.43 | 27.11 | 26.29 | 26.81 | 918,386 | +0.60(+2.28%) |
Nov 20, 2020 | 25.83 | 26.34 | 25.69 | 26.21 | 744,217 | +0.14(+0.55%) |
Nov 19, 2020 | 25.96 | 26.41 | 25.74 | 26.07 | 667,150 | -0.14(-0.55%) |
Nov 18, 2020 | 26.51 | 27.10 | 26.19 | 26.21 | 768,284 | -0.17(-0.66%) |
Nov 17, 2020 | 26.03 | 26.99 | 25.86 | 26.39 | 750,218 | -0.05(-0.18%) |
Nov 16, 2020 | 26.20 | 26.70 | 25.84 | 26.43 | 876,494 | +0.72(+2.81%) |
Nov 13, 2020 | 25.27 | 26.02 | 25.16 | 25.71 | 816,128 | +0.75(+3.01%) |
Nov 12, 2020 | 24.65 | 24.99 | 24.21 | 24.96 | 891,314 | -0.28(-1.11%) |
Nov 11, 2020 | 25.73 | 25.73 | 24.84 | 25.24 | 899,119 | -0.35(-1.36%) |
Nov 10, 2020 | 25.53 | 25.97 | 25.30 | 25.59 | 1,584,087 | +0.34(+1.34%) |
Nov 09, 2020 | 24.33 | 25.81 | 23.86 | 25.25 | 2,004,722 | +2.19(+9.49%) |
Nov 06, 2020 | 23.44 | 23.60 | 22.76 | 23.06 | 844,248 | -0.17(-0.75%) |
Nov 05, 2020 | 23.16 | 23.68 | 23.11 | 23.23 | 1,149,885 | +0.06(+0.25%) |
Nov 04, 2020 | 22.16 | 23.48 | 21.56 | 23.18 | 1,086,337 | +0.43(+1.91%) |
Nov 03, 2020 | 23.72 | 23.97 | 22.41 | 22.74 | 1,373,745 | -0.40(-1.75%) |