Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.88 | 26.88 | 26.59 | 26.66 | 17,777 | -0.61(-2.24%) |
Jan 28, 2021 | 27.13 | 27.28 | 26.96 | 27.27 | 11,161 | +0.11(+0.39%) |
Jan 27, 2021 | 27.37 | 27.44 | 27.14 | 27.17 | 12,106 | -0.67(-2.41%) |
Jan 26, 2021 | 27.88 | 27.89 | 27.77 | 27.84 | 18,199 | -0.22(-0.78%) |
Jan 25, 2021 | 28.10 | 28.12 | 27.93 | 28.06 | 8,141 | +0.22(+0.81%) |
Jan 22, 2021 | 27.70 | 27.94 | 27.70 | 27.84 | 8,996 | -0.17(-0.60%) |
Jan 21, 2021 | 27.93 | 28.07 | 27.73 | 28.00 | 14,229 | +0.03(+0.10%) |
Jan 20, 2021 | 27.98 | 28.00 | 27.78 | 27.98 | 17,239 | +0.47(+1.70%) |
Jan 19, 2021 | 27.49 | 27.57 | 27.27 | 27.51 | 9,229 | +0.61(+2.26%) |
Jan 15, 2021 | 27.12 | 27.18 | 26.86 | 26.90 | 70,361 | -0.45(-1.65%) |
Jan 14, 2021 | 27.43 | 27.48 | 27.24 | 27.35 | 25,521 | +0.16(+0.59%) |
Jan 13, 2021 | 27.12 | 27.23 | 26.91 | 27.19 | 96,329 | +0.13(+0.47%) |
Jan 12, 2021 | 27.26 | 27.35 | 26.88 | 27.06 | 405,615 | -0.07(-0.26%) |
Jan 11, 2021 | 27.24 | 27.27 | 27.05 | 27.13 | 15,530 | -0.17(-0.62%) |
Jan 08, 2021 | 27.07 | 27.36 | 26.95 | 27.30 | 24,631 | +0.61(+2.27%) |
Jan 07, 2021 | 26.43 | 26.74 | 26.38 | 26.70 | 21,397 | +0.42(+1.58%) |
Jan 06, 2021 | 26.54 | 26.56 | 26.24 | 26.28 | 134,427 | -0.14(-0.55%) |
Jan 05, 2021 | 26.12 | 26.43 | 26.12 | 26.43 | 12,850 | +0.49(+1.89%) |
Jan 04, 2021 | 26.23 | 26.23 | 25.87 | 25.93 | 6,873 | +0.20(+0.80%) |
Dec 31, 2020 | 25.73 | 25.73 | 25.73 | 16,508 | -0.07(-0.27%) | |
Dec 30, 2020 | 25.61 | 25.91 | 25.61 | 25.80 | 16,508 | +0.35(+1.36%) |
Dec 29, 2020 | 25.44 | 25.56 | 25.31 | 25.45 | 20,177 | +0.35(+1.41%) |
Dec 28, 2020 | 25.85 | 25.85 | 25.05 | 25.10 | 11,449 | +0.06(+0.24%) |
Dec 24, 2020 | 25.12 | 25.19 | 24.98 | 25.04 | 4,176 | -0.17(-0.66%) |
Dec 23, 2020 | 25.13 | 25.28 | 25.09 | 25.21 | 13,414 | +0.25(+0.99%) |
Dec 22, 2020 | 24.99 | 25.12 | 24.83 | 24.96 | 22,622 | -0.14(-0.57%) |
Dec 21, 2020 | 25.17 | 25.19 | 24.95 | 25.10 | 4,456 | -0.27(-1.07%) |
Dec 18, 2020 | 25.42 | 25.42 | 25.24 | 25.37 | 19,491 | +0.01(+0.05%) |
Dec 17, 2020 | 25.30 | 25.42 | 25.27 | 25.36 | 12,158 | +0.14(+0.55%) |
Dec 16, 2020 | 25.10 | 25.34 | 25.10 | 25.22 | 6,874 | +0.10(+0.42%) |
Dec 15, 2020 | 25.05 | 25.12 | 24.82 | 25.12 | 11,977 | +0.18(+0.72%) |
Dec 14, 2020 | 25.01 | 25.08 | 24.94 | 24.94 | 7,074 | -0.12(-0.48%) |
Dec 11, 2020 | 24.97 | 25.14 | 24.97 | 25.06 | 15,958 | -0.06(-0.24%) |
Dec 10, 2020 | 24.80 | 25.20 | 24.80 | 25.12 | 15,230 | +0.18(+0.71%) |
Dec 09, 2020 | 25.05 | 25.05 | 24.86 | 24.94 | 4,930 | -0.14(-0.54%) |
Dec 08, 2020 | 25.03 | 25.11 | 25.01 | 25.08 | 11,215 | +0.06(+0.24%) |
Dec 07, 2020 | 25.06 | 25.16 | 24.98 | 25.02 | 14,204 | -0.08(-0.33%) |
Dec 04, 2020 | 24.94 | 25.18 | 24.94 | 25.10 | 15,307 | +0.21(+0.85%) |
Dec 03, 2020 | 24.76 | 24.96 | 24.76 | 24.89 | 16,695 | +0.14(+0.58%) |
Dec 02, 2020 | 24.71 | 24.80 | 24.69 | 24.74 | 5,924 | +0.03(+0.11%) |
Dec 01, 2020 | 24.70 | 24.81 | 24.59 | 24.72 | 11,749 | +0.36(+1.49%) |
Nov 30, 2020 | 24.58 | 24.58 | 24.35 | 24.35 | 9,929 | -0.47(-1.90%) |
Nov 27, 2020 | 24.78 | 24.98 | 24.78 | 24.83 | 9,553 | +0.25(+1.02%) |
Nov 25, 2020 | 24.62 | 24.64 | 24.48 | 24.58 | 11,182 | -0.27(-1.08%) |
Nov 24, 2020 | 24.81 | 24.90 | 24.61 | 24.84 | 14,611 | +0.27(+1.09%) |
Nov 23, 2020 | 24.78 | 24.78 | 24.49 | 24.58 | 14,430 | +0.11(+0.46%) |
Nov 20, 2020 | 24.30 | 24.53 | 24.30 | 24.46 | 6,730 | +0.20(+0.82%) |
Nov 19, 2020 | 24.20 | 24.31 | 24.11 | 24.27 | 7,002 | -0.01(-0.04%) |
Nov 18, 2020 | 24.47 | 24.47 | 24.26 | 24.28 | 15,942 | -0.09(-0.36%) |
Nov 17, 2020 | 24.22 | 24.44 | 24.22 | 24.36 | 15,155 | -0.01(-0.04%) |
Nov 16, 2020 | 24.34 | 24.46 | 24.34 | 24.37 | 6,199 | +0.25(+1.06%) |
Nov 13, 2020 | 24.08 | 24.21 | 24.03 | 24.12 | 15,524 | +0.31(+1.29%) |
Nov 12, 2020 | 24.03 | 24.06 | 23.73 | 23.81 | 12,325 | -0.12(-0.49%) |
Nov 11, 2020 | 23.79 | 24.00 | 23.79 | 23.93 | 6,041 | +0.05(+0.23%) |
Nov 10, 2020 | 23.76 | 23.96 | 23.76 | 23.88 | 17,682 | -0.22(-0.91%) |
Nov 09, 2020 | 24.54 | 24.54 | 24.10 | 24.10 | 19,062 | +0.15(+0.64%) |
Nov 06, 2020 | 23.91 | 24.05 | 23.79 | 23.94 | 5,862 | +0.09(+0.37%) |
Nov 05, 2020 | 23.79 | 23.94 | 23.71 | 23.86 | 13,947 | +0.36(+1.55%) |
Nov 04, 2020 | 23.20 | 23.57 | 23.20 | 23.49 | 14,796 | +0.61(+2.67%) |
Nov 03, 2020 | 22.80 | 23.00 | 22.80 | 22.88 | 17,090 | +0.09(+0.40%) |