Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.49 | 27.10 | 26.29 | 26.93 | 3,871,304 | +0.43(+1.62%) |
Jan 28, 2021 | 26.18 | 26.99 | 26.18 | 26.50 | 3,932,645 | +0.27(+1.05%) |
Jan 27, 2021 | 26.95 | 27.00 | 26.16 | 26.22 | 4,863,230 | -0.95(-3.50%) |
Jan 26, 2021 | 27.03 | 27.36 | 26.75 | 27.17 | 2,854,006 | +0.07(+0.27%) |
Jan 25, 2021 | 27.27 | 27.39 | 26.89 | 27.10 | 2,504,190 | -0.32(-1.17%) |
Jan 22, 2021 | 27.36 | 27.70 | 27.23 | 27.42 | 2,424,053 | -0.06(-0.23%) |
Jan 21, 2021 | 27.29 | 27.50 | 27.08 | 27.48 | 3,284,545 | +0.05(+0.20%) |
Jan 20, 2021 | 26.72 | 27.65 | 26.57 | 27.43 | 4,001,695 | +0.54(+2.00%) |
Jan 19, 2021 | 27.05 | 27.17 | 26.65 | 26.89 | 3,627,235 | -0.14(-0.51%) |
Jan 15, 2021 | 26.41 | 27.12 | 26.14 | 27.03 | 3,173,571 | +0.58(+2.21%) |
Jan 14, 2021 | 26.34 | 26.69 | 26.12 | 26.44 | 5,030,309 | +0.29(+1.12%) |
Jan 13, 2021 | 26.21 | 26.54 | 26.12 | 26.15 | 4,229,819 | -0.09(-0.35%) |
Jan 12, 2021 | 26.58 | 26.66 | 26.23 | 26.24 | 4,553,383 | -0.29(-1.10%) |
Jan 11, 2021 | 26.64 | 26.81 | 26.41 | 26.53 | 2,996,330 | -0.26(-0.95%) |
Jan 08, 2021 | 26.49 | 26.91 | 26.39 | 26.79 | 2,971,028 | +0.36(+1.35%) |
Jan 07, 2021 | 26.60 | 26.69 | 26.17 | 26.43 | 4,111,720 | -0.15(-0.55%) |
Jan 06, 2021 | 26.46 | 26.68 | 26.21 | 26.58 | 5,258,884 | +0.06(+0.24%) |
Jan 05, 2021 | 26.21 | 26.65 | 26.04 | 26.52 | 4,459,937 | +0.41(+1.57%) |
Jan 04, 2021 | 27.17 | 27.30 | 26.06 | 26.10 | 3,744,509 | -1.02(-3.77%) |
Dec 31, 2020 | 27.13 | 27.13 | 27.13 | 1,675,974 | +0.16(+0.58%) | |
Dec 30, 2020 | 26.58 | 26.97 | 26.52 | 26.97 | 1,675,974 | +0.38(+1.44%) |
Dec 29, 2020 | 26.93 | 27.14 | 26.45 | 26.59 | 1,275,163 | -0.21(-0.78%) |
Dec 28, 2020 | 26.68 | 26.84 | 26.50 | 26.80 | 1,955,580 | +0.21(+0.79%) |
Dec 24, 2020 | 26.31 | 26.59 | 26.27 | 26.59 | 675,179 | +0.43(+1.64%) |
Dec 23, 2020 | 26.65 | 26.80 | 26.14 | 26.16 | 2,250,711 | -0.35(-1.31%) |
Dec 22, 2020 | 26.10 | 26.55 | 26.01 | 26.51 | 2,163,881 | +0.30(+1.15%) |
Dec 21, 2020 | 25.60 | 26.30 | 25.48 | 26.21 | 3,507,035 | +0.28(+1.09%) |
Dec 18, 2020 | 26.97 | 26.97 | 25.85 | 25.92 | 6,476,770 | -0.82(-3.07%) |
Dec 17, 2020 | 26.73 | 26.83 | 26.54 | 26.74 | 3,632,524 | +0.08(+0.31%) |
Dec 16, 2020 | 26.92 | 27.15 | 26.55 | 26.66 | 2,679,004 | -0.13(-0.48%) |
Dec 15, 2020 | 26.47 | 26.80 | 25.91 | 26.79 | 4,245,305 | +0.50(+1.91%) |
Dec 14, 2020 | 26.65 | 26.97 | 26.23 | 26.29 | 3,929,350 | -0.16(-0.62%) |
Dec 11, 2020 | 26.43 | 26.61 | 26.17 | 26.45 | 2,673,783 | +0.05(+0.17%) |
Dec 10, 2020 | 26.56 | 26.85 | 26.32 | 26.41 | 3,268,967 | -0.26(-0.96%) |
Dec 09, 2020 | 26.85 | 27.04 | 26.30 | 26.66 | 2,780,508 | -0.25(-0.92%) |
Dec 08, 2020 | 26.94 | 27.05 | 26.67 | 26.91 | 2,537,832 | -0.16(-0.61%) |
Dec 07, 2020 | 27.42 | 27.60 | 27.04 | 27.07 | 3,385,540 | -0.55(-1.98%) |
Dec 04, 2020 | 27.03 | 27.65 | 26.94 | 27.62 | 4,524,477 | +0.79(+2.93%) |
Dec 03, 2020 | 26.39 | 26.94 | 26.13 | 26.84 | 3,806,902 | +0.46(+1.73%) |
Dec 02, 2020 | 26.74 | 27.04 | 26.35 | 26.38 | 3,289,850 | -0.34(-1.27%) |
Dec 01, 2020 | 26.31 | 26.80 | 26.20 | 26.72 | 4,009,974 | +0.61(+2.34%) |
Nov 30, 2020 | 26.27 | 26.33 | 26.00 | 26.10 | 7,453,560 | -0.16(-0.63%) |
Nov 27, 2020 | 26.74 | 26.76 | 26.14 | 26.27 | 2,191,622 | -0.45(-1.68%) |
Nov 25, 2020 | 26.19 | 26.76 | 26.04 | 26.72 | 4,558,854 | +0.59(+2.27%) |
Nov 24, 2020 | 25.89 | 26.24 | 25.77 | 26.12 | 5,847,900 | +0.41(+1.60%) |
Nov 23, 2020 | 25.88 | 26.08 | 25.69 | 25.71 | 4,614,617 | -0.09(-0.35%) |
Nov 20, 2020 | 25.61 | 25.87 | 25.55 | 25.80 | 3,525,667 | +0.16(+0.61%) |
Nov 19, 2020 | 25.78 | 25.93 | 25.40 | 25.65 | 4,729,533 | -0.19(-0.74%) |
Nov 18, 2020 | 26.32 | 26.72 | 25.82 | 25.84 | 4,550,721 | -0.47(-1.77%) |
Nov 17, 2020 | 26.46 | 26.64 | 26.18 | 26.31 | 2,433,389 | -0.29(-1.10%) |
Nov 16, 2020 | 27.01 | 27.03 | 26.15 | 26.60 | 3,954,714 | -0.05(-0.17%) |
Nov 13, 2020 | 26.23 | 26.73 | 26.23 | 26.64 | 3,187,257 | +0.40(+1.53%) |
Nov 12, 2020 | 26.59 | 26.59 | 25.95 | 26.24 | 3,138,690 | -0.29(-1.10%) |
Nov 11, 2020 | 25.82 | 26.57 | 25.58 | 26.53 | 5,135,920 | +0.91(+3.57%) |
Nov 10, 2020 | 25.29 | 25.66 | 24.76 | 25.62 | 10,618,726 | +0.42(+1.67%) |
Nov 09, 2020 | 27.95 | 28.01 | 25.05 | 25.20 | 10,494,790 | -1.12(-4.27%) |
Nov 06, 2020 | 26.38 | 26.78 | 26.22 | 26.32 | 3,009,822 | +0.00(+0.00%) |
Nov 05, 2020 | 26.35 | 26.59 | 26.21 | 26.32 | 3,161,459 | +0.14(+0.52%) |
Nov 04, 2020 | 25.55 | 26.31 | 25.44 | 26.19 | 3,925,655 | +0.75(+2.93%) |
Nov 03, 2020 | 25.39 | 25.65 | 25.20 | 25.44 | 2,936,969 | +0.31(+1.23%) |