Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.01 | 26.05 | 25.11 | 25.36 | 2,311,851 | -0.74(-2.83%) |
Jan 28, 2021 | 25.70 | 26.36 | 25.49 | 26.10 | 3,077,773 | +0.30(+1.15%) |
Jan 27, 2021 | 25.25 | 26.56 | 24.86 | 25.80 | 3,153,272 | -0.96(-3.59%) |
Jan 26, 2021 | 27.44 | 27.55 | 26.64 | 26.76 | 1,979,292 | -0.54(-1.97%) |
Jan 25, 2021 | 27.86 | 28.66 | 27.09 | 27.30 | 2,767,082 | -0.40(-1.46%) |
Jan 22, 2021 | 27.38 | 27.75 | 27.13 | 27.70 | 1,117,929 | +0.20(+0.73%) |
Jan 21, 2021 | 27.93 | 28.28 | 27.48 | 27.50 | 1,262,167 | -0.12(-0.42%) |
Jan 20, 2021 | 27.41 | 28.02 | 27.28 | 27.62 | 1,442,287 | +0.35(+1.27%) |
Jan 19, 2021 | 27.81 | 28.03 | 26.91 | 27.27 | 1,455,226 | -0.31(-1.11%) |
Jan 15, 2021 | 27.29 | 27.82 | 26.83 | 27.58 | 839,149 | +0.11(+0.38%) |
Jan 14, 2021 | 27.52 | 27.82 | 27.35 | 27.47 | 1,289,249 | +0.14(+0.53%) |
Jan 13, 2021 | 27.96 | 28.08 | 27.30 | 27.33 | 1,893,871 | -0.64(-2.30%) |
Jan 12, 2021 | 27.31 | 28.11 | 27.26 | 27.97 | 1,061,412 | +0.74(+2.72%) |
Jan 11, 2021 | 26.21 | 27.68 | 26.12 | 27.23 | 1,537,598 | +0.53(+1.98%) |
Jan 08, 2021 | 27.09 | 27.18 | 26.35 | 26.71 | 1,173,935 | -0.14(-0.54%) |
Jan 07, 2021 | 26.90 | 27.20 | 26.50 | 26.85 | 1,036,700 | +0.12(+0.47%) |
Jan 06, 2021 | 25.63 | 26.83 | 25.56 | 26.72 | 1,809,375 | +1.08(+4.19%) |
Jan 05, 2021 | 25.24 | 25.83 | 25.18 | 25.65 | 1,596,575 | +0.23(+0.91%) |
Jan 04, 2021 | 26.00 | 26.06 | 24.89 | 25.42 | 2,551,885 | -0.52(-2.00%) |
Dec 31, 2020 | 25.94 | 25.94 | 25.94 | 874,115 | -0.45(-1.71%) | |
Dec 30, 2020 | 26.33 | 26.68 | 26.15 | 26.39 | 874,115 | +0.20(+0.77%) |
Dec 29, 2020 | 26.44 | 26.58 | 25.75 | 26.19 | 1,632,185 | -0.25(-0.94%) |
Dec 28, 2020 | 27.43 | 27.52 | 26.32 | 26.44 | 2,196,163 | -0.52(-1.92%) |
Dec 24, 2020 | 26.34 | 27.01 | 26.16 | 26.95 | 1,151,553 | +0.53(+2.00%) |
Dec 23, 2020 | 26.90 | 27.08 | 26.34 | 26.43 | 1,499,049 | -0.26(-0.97%) |
Dec 22, 2020 | 26.69 | 26.88 | 26.31 | 26.69 | 1,537,519 | +0.08(+0.29%) |
Dec 21, 2020 | 25.78 | 26.82 | 25.64 | 26.61 | 2,683,146 | +0.24(+0.91%) |
Dec 18, 2020 | 26.81 | 26.95 | 26.17 | 26.37 | 3,613,205 | +0.10(+0.37%) |
Dec 17, 2020 | 26.17 | 26.34 | 25.89 | 26.27 | 1,585,380 | +0.25(+0.96%) |
Dec 16, 2020 | 26.51 | 26.84 | 25.83 | 26.02 | 1,699,328 | -0.23(-0.88%) |
Dec 15, 2020 | 25.43 | 26.34 | 25.15 | 26.25 | 2,360,838 | +0.97(+3.84%) |
Dec 14, 2020 | 25.60 | 26.11 | 25.00 | 25.28 | 2,151,124 | -0.03(-0.11%) |
Dec 11, 2020 | 24.47 | 25.50 | 24.40 | 25.31 | 2,695,564 | +0.73(+2.97%) |
Dec 10, 2020 | 23.72 | 24.67 | 23.33 | 24.58 | 2,619,860 | +0.85(+3.60%) |
Dec 09, 2020 | 24.12 | 24.50 | 23.52 | 23.73 | 3,134,982 | +0.11(+0.45%) |
Dec 08, 2020 | 23.96 | 24.15 | 23.35 | 23.62 | 1,853,343 | -0.68(-2.81%) |
Dec 07, 2020 | 24.16 | 24.34 | 23.75 | 24.30 | 1,987,975 | +0.11(+0.44%) |
Dec 04, 2020 | 24.47 | 24.63 | 24.15 | 24.20 | 1,295,836 | -0.10(-0.40%) |
Dec 03, 2020 | 23.49 | 24.57 | 23.49 | 24.29 | 1,577,319 | +0.84(+3.56%) |
Dec 02, 2020 | 24.11 | 24.18 | 23.30 | 23.46 | 2,687,275 | -0.66(-2.75%) |
Dec 01, 2020 | 24.51 | 24.73 | 23.69 | 24.12 | 2,143,659 | -0.08(-0.32%) |
Nov 30, 2020 | 24.51 | 24.93 | 23.71 | 24.20 | 3,767,373 | -0.36(-1.45%) |
Nov 27, 2020 | 24.27 | 24.69 | 24.05 | 24.55 | 1,776,882 | +0.06(+0.24%) |
Nov 25, 2020 | 24.16 | 24.69 | 23.68 | 24.50 | 1,421,276 | +0.36(+1.51%) |
Nov 24, 2020 | 24.44 | 24.71 | 23.95 | 24.13 | 2,673,589 | -0.50(-2.05%) |
Nov 23, 2020 | 24.69 | 24.83 | 24.39 | 24.64 | 3,473,624 | +0.01(+0.06%) |
Nov 20, 2020 | 24.53 | 24.65 | 24.25 | 24.62 | 2,423,863 | +0.07(+0.29%) |
Nov 19, 2020 | 24.15 | 24.56 | 23.92 | 24.55 | 2,218,307 | +0.24(+0.97%) |
Nov 18, 2020 | 24.36 | 24.75 | 24.27 | 24.31 | 3,045,144 | -0.02(-0.07%) |
Nov 17, 2020 | 23.23 | 24.46 | 23.10 | 24.33 | 2,516,803 | +0.87(+3.70%) |
Nov 16, 2020 | 23.05 | 23.48 | 22.57 | 23.46 | 3,487,402 | +0.90(+3.98%) |
Nov 13, 2020 | 21.86 | 22.74 | 21.82 | 22.56 | 3,090,519 | +0.84(+3.85%) |
Nov 12, 2020 | 21.88 | 22.17 | 21.45 | 21.73 | 2,721,630 | -0.03(-0.15%) |
Nov 11, 2020 | 21.35 | 22.02 | 21.18 | 21.76 | 3,026,439 | +0.39(+1.82%) |
Nov 10, 2020 | 21.00 | 21.71 | 20.66 | 21.37 | 2,905,288 | +0.38(+1.83%) |
Nov 09, 2020 | 23.99 | 24.41 | 20.94 | 20.99 | 5,140,018 | -2.40(-10.25%) |
Nov 06, 2020 | 23.48 | 23.79 | 23.30 | 23.39 | 3,474,856 | -0.06(-0.28%) |
Nov 05, 2020 | 22.17 | 23.58 | 22.00 | 23.45 | 6,479,302 | +1.56(+7.11%) |
Nov 04, 2020 | 21.20 | 21.98 | 21.07 | 21.89 | 4,626,885 | +0.46(+2.13%) |
Nov 03, 2020 | 21.72 | 21.85 | 21.24 | 21.44 | 4,307,835 | +0.06(+0.30%) |