Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.09 | 26.30 | 25.68 | 26.03 | 10,952,508 | -0.30(-1.14%) |
Jan 28, 2021 | 25.78 | 26.83 | 25.68 | 26.33 | 8,491,383 | +0.64(+2.49%) |
Jan 27, 2021 | 26.55 | 26.82 | 25.64 | 25.69 | 11,414,625 | -1.15(-4.27%) |
Jan 26, 2021 | 27.10 | 27.10 | 26.58 | 26.83 | 6,951,047 | -0.31(-1.15%) |
Jan 25, 2021 | 26.56 | 27.18 | 26.35 | 27.15 | 9,670,056 | +0.51(+1.90%) |
Jan 22, 2021 | 26.82 | 26.89 | 26.54 | 26.64 | 6,690,405 | -0.30(-1.12%) |
Jan 21, 2021 | 26.80 | 27.10 | 26.61 | 26.94 | 5,852,874 | -0.02(-0.07%) |
Jan 20, 2021 | 26.72 | 27.00 | 26.57 | 26.96 | 6,725,188 | +0.14(+0.54%) |
Jan 19, 2021 | 27.25 | 27.33 | 26.82 | 26.82 | 6,613,249 | -0.34(-1.25%) |
Jan 15, 2021 | 26.51 | 27.23 | 26.39 | 27.15 | 8,081,405 | +0.49(+1.83%) |
Jan 14, 2021 | 26.80 | 26.93 | 26.51 | 26.67 | 6,911,812 | -0.14(-0.51%) |
Jan 13, 2021 | 26.31 | 26.90 | 26.27 | 26.80 | 7,133,479 | +0.45(+1.71%) |
Jan 12, 2021 | 26.16 | 26.41 | 25.93 | 26.35 | 8,363,862 | +0.14(+0.53%) |
Jan 11, 2021 | 26.46 | 26.65 | 26.06 | 26.21 | 8,052,630 | -0.22(-0.83%) |
Jan 08, 2021 | 26.31 | 26.56 | 26.24 | 26.43 | 7,317,800 | +0.11(+0.43%) |
Jan 07, 2021 | 26.58 | 26.65 | 26.13 | 26.32 | 8,340,479 | -0.26(-0.99%) |
Jan 06, 2021 | 25.93 | 26.81 | 25.88 | 26.58 | 10,076,962 | +0.84(+3.26%) |
Jan 05, 2021 | 25.81 | 25.97 | 25.58 | 25.74 | 6,336,746 | -0.04(-0.15%) |
Jan 04, 2021 | 26.57 | 26.64 | 25.58 | 25.78 | 8,037,861 | -0.66(-2.49%) |
Dec 31, 2020 | 26.44 | 26.44 | 26.44 | 4,042,371 | +0.18(+0.69%) | |
Dec 30, 2020 | 26.16 | 26.46 | 26.13 | 26.26 | 4,042,371 | +0.06(+0.24%) |
Dec 29, 2020 | 26.44 | 26.58 | 26.10 | 26.20 | 4,227,509 | -0.24(-0.90%) |
Dec 28, 2020 | 26.40 | 26.70 | 26.29 | 26.43 | 4,064,084 | +0.24(+0.91%) |
Dec 24, 2020 | 26.27 | 26.27 | 25.93 | 26.20 | 2,357,881 | +0.08(+0.29%) |
Dec 23, 2020 | 26.26 | 26.57 | 26.08 | 26.12 | 5,306,143 | -0.03(-0.12%) |
Dec 22, 2020 | 26.05 | 26.28 | 25.98 | 26.15 | 4,983,131 | +0.16(+0.60%) |
Dec 21, 2020 | 26.43 | 26.43 | 25.74 | 26.00 | 7,030,392 | -0.66(-2.49%) |
Dec 18, 2020 | 26.73 | 26.95 | 26.52 | 26.66 | 14,642,786 | -0.05(-0.19%) |
Dec 17, 2020 | 26.68 | 27.00 | 26.68 | 26.71 | 8,349,629 | +0.13(+0.49%) |
Dec 16, 2020 | 26.80 | 27.00 | 26.41 | 26.58 | 12,109,586 | -0.18(-0.66%) |
Dec 15, 2020 | 25.95 | 26.82 | 25.85 | 26.75 | 13,252,340 | +1.04(+4.04%) |
Dec 14, 2020 | 25.98 | 26.36 | 25.69 | 25.71 | 6,428,237 | -0.08(-0.32%) |
Dec 11, 2020 | 25.57 | 25.86 | 25.49 | 25.79 | 5,640,647 | -0.01(-0.02%) |
Dec 10, 2020 | 25.84 | 25.91 | 25.39 | 25.80 | 7,019,845 | +0.07(+0.27%) |
Dec 09, 2020 | 25.85 | 25.97 | 25.66 | 25.73 | 7,013,356 | -0.14(-0.56%) |
Dec 08, 2020 | 25.78 | 25.92 | 25.43 | 25.88 | 6,596,019 | +0.08(+0.30%) |
Dec 07, 2020 | 25.49 | 25.95 | 25.46 | 25.80 | 5,166,363 | +0.17(+0.65%) |
Dec 04, 2020 | 25.86 | 25.89 | 25.38 | 25.63 | 5,662,843 | -0.08(-0.29%) |
Dec 03, 2020 | 25.86 | 26.08 | 25.55 | 25.71 | 6,964,367 | -0.33(-1.25%) |
Dec 02, 2020 | 25.75 | 26.06 | 25.50 | 26.03 | 8,228,018 | +0.20(+0.78%) |
Dec 01, 2020 | 25.88 | 26.23 | 25.74 | 25.83 | 9,109,028 | +0.11(+0.44%) |
Nov 30, 2020 | 25.98 | 26.00 | 25.63 | 25.72 | 15,083,256 | -0.42(-1.61%) |
Nov 27, 2020 | 26.45 | 26.50 | 26.04 | 26.14 | 2,751,979 | -0.30(-1.14%) |
Nov 25, 2020 | 26.59 | 26.65 | 26.16 | 26.44 | 5,379,566 | -0.33(-1.24%) |
Nov 24, 2020 | 26.34 | 26.81 | 26.22 | 26.77 | 7,682,692 | +0.74(+2.84%) |
Nov 23, 2020 | 26.48 | 26.49 | 25.92 | 26.03 | 6,984,107 | -0.19(-0.72%) |
Nov 20, 2020 | 26.45 | 26.65 | 26.16 | 26.22 | 6,498,944 | -0.30(-1.13%) |
Nov 19, 2020 | 26.60 | 26.67 | 26.16 | 26.52 | 8,585,662 | -0.22(-0.82%) |
Nov 18, 2020 | 27.05 | 27.17 | 26.73 | 26.74 | 9,196,843 | -0.23(-0.86%) |
Nov 17, 2020 | 26.85 | 27.27 | 26.81 | 26.97 | 7,464,344 | -0.17(-0.62%) |
Nov 16, 2020 | 27.06 | 27.25 | 26.70 | 27.14 | 6,562,476 | +0.28(+1.05%) |
Nov 13, 2020 | 26.74 | 26.90 | 26.62 | 26.86 | 5,858,296 | +0.36(+1.35%) |
Nov 12, 2020 | 26.97 | 27.08 | 26.30 | 26.50 | 8,729,901 | -0.70(-2.58%) |
Nov 11, 2020 | 26.81 | 27.21 | 26.61 | 27.20 | 9,478,562 | +0.52(+1.95%) |
Nov 10, 2020 | 26.85 | 27.10 | 26.64 | 26.68 | 16,144,780 | -0.20(-0.76%) |
Nov 09, 2020 | 27.91 | 28.56 | 26.76 | 26.89 | 13,092,887 | +0.30(+1.12%) |
Nov 06, 2020 | 26.65 | 26.79 | 26.45 | 26.59 | 14,256,635 | -0.14(-0.53%) |
Nov 05, 2020 | 26.35 | 26.91 | 26.26 | 26.73 | 11,888,604 | +0.53(+2.01%) |
Nov 04, 2020 | 26.49 | 26.65 | 25.85 | 26.20 | 12,925,616 | -0.16(-0.59%) |
Nov 03, 2020 | 26.51 | 26.68 | 25.83 | 26.36 | 10,379,441 | +0.94(+3.69%) |