Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.09 | 27.46 | 26.19 | 26.35 | 490,055 | -0.70(-2.58%) |
Jan 28, 2021 | 27.64 | 28.01 | 26.99 | 27.04 | 551,161 | -0.22(-0.81%) |
Jan 27, 2021 | 27.02 | 27.79 | 26.58 | 27.27 | 649,580 | -0.44(-1.59%) |
Jan 26, 2021 | 29.12 | 29.12 | 27.53 | 27.71 | 386,032 | -0.90(-3.15%) |
Jan 25, 2021 | 27.81 | 29.05 | 27.62 | 28.61 | 596,450 | +0.47(+1.67%) |
Jan 22, 2021 | 28.04 | 28.73 | 27.74 | 28.14 | 549,083 | -0.26(-0.91%) |
Jan 21, 2021 | 28.81 | 28.90 | 28.34 | 28.40 | 320,241 | -0.17(-0.58%) |
Jan 20, 2021 | 28.65 | 29.25 | 28.32 | 28.56 | 373,845 | +0.04(+0.13%) |
Jan 19, 2021 | 29.57 | 29.65 | 28.53 | 28.53 | 430,309 | -0.69(-2.36%) |
Jan 15, 2021 | 29.18 | 29.60 | 28.92 | 29.22 | 315,470 | -0.33(-1.12%) |
Jan 14, 2021 | 29.62 | 30.06 | 29.27 | 29.55 | 443,104 | +0.23(+0.78%) |
Jan 13, 2021 | 30.87 | 31.20 | 29.28 | 29.32 | 427,172 | -1.92(-6.15%) |
Jan 12, 2021 | 30.82 | 31.27 | 30.39 | 31.24 | 344,984 | +0.68(+2.23%) |
Jan 11, 2021 | 29.25 | 30.67 | 29.05 | 30.56 | 314,908 | +1.00(+3.39%) |
Jan 08, 2021 | 30.00 | 30.09 | 29.17 | 29.56 | 393,631 | -0.29(-0.99%) |
Jan 07, 2021 | 30.24 | 30.45 | 29.51 | 29.85 | 443,857 | -0.28(-0.92%) |
Jan 06, 2021 | 28.94 | 30.25 | 28.88 | 30.13 | 777,204 | +1.66(+5.85%) |
Jan 05, 2021 | 27.55 | 28.88 | 27.40 | 28.46 | 399,588 | +0.60(+2.15%) |
Jan 04, 2021 | 28.77 | 28.92 | 27.58 | 27.86 | 406,239 | -0.88(-3.07%) |
Dec 31, 2020 | 28.75 | 28.75 | 28.75 | 263,979 | +0.64(+2.29%) | |
Dec 30, 2020 | 27.95 | 28.42 | 27.86 | 28.10 | 264,843 | +0.16(+0.56%) |
Dec 29, 2020 | 28.89 | 28.89 | 27.72 | 27.95 | 239,277 | -0.73(-2.56%) |
Dec 28, 2020 | 28.71 | 29.08 | 28.47 | 28.68 | 385,018 | -0.06(-0.22%) |
Dec 24, 2020 | 29.07 | 29.07 | 28.62 | 28.74 | 92,813 | -0.39(-1.32%) |
Dec 23, 2020 | 28.93 | 29.31 | 28.82 | 29.13 | 207,846 | +0.32(+1.11%) |
Dec 22, 2020 | 28.96 | 29.15 | 28.27 | 28.81 | 514,569 | -0.01(-0.03%) |
Dec 21, 2020 | 27.72 | 28.87 | 27.72 | 28.82 | 439,188 | +0.39(+1.39%) |
Dec 18, 2020 | 28.88 | 29.10 | 28.19 | 28.42 | 1,643,700 | -0.32(-1.12%) |
Dec 17, 2020 | 29.19 | 29.42 | 28.65 | 28.74 | 432,603 | -0.39(-1.32%) |
Dec 16, 2020 | 28.94 | 29.60 | 28.80 | 29.13 | 428,921 | +0.14(+0.47%) |
Dec 15, 2020 | 28.06 | 29.01 | 27.90 | 28.99 | 254,647 | +1.05(+3.74%) |
Dec 14, 2020 | 28.40 | 28.44 | 27.92 | 27.95 | 308,146 | -0.15(-0.52%) |
Dec 11, 2020 | 28.09 | 28.75 | 27.71 | 28.09 | 362,964 | -0.28(-1.00%) |
Dec 10, 2020 | 28.81 | 29.10 | 28.33 | 28.38 | 454,704 | -0.74(-2.55%) |
Dec 09, 2020 | 29.25 | 29.74 | 28.93 | 29.12 | 542,844 | +0.28(+0.95%) |
Dec 08, 2020 | 28.04 | 28.97 | 28.04 | 28.85 | 390,280 | +0.47(+1.65%) |
Dec 07, 2020 | 28.39 | 28.43 | 27.61 | 28.38 | 270,971 | +0.30(+1.08%) |
Dec 04, 2020 | 27.41 | 28.26 | 27.35 | 28.08 | 502,020 | +0.87(+3.20%) |
Dec 03, 2020 | 26.95 | 27.59 | 26.95 | 27.20 | 227,480 | +0.25(+0.92%) |
Dec 02, 2020 | 27.01 | 27.02 | 26.54 | 26.96 | 476,064 | +0.12(+0.44%) |
Dec 01, 2020 | 26.78 | 27.18 | 26.27 | 26.84 | 562,888 | +0.38(+1.42%) |
Nov 30, 2020 | 27.36 | 27.40 | 26.32 | 26.46 | 552,137 | -1.17(-4.25%) |
Nov 27, 2020 | 27.78 | 28.36 | 27.37 | 27.64 | 273,313 | -0.33(-1.18%) |
Nov 25, 2020 | 28.15 | 28.48 | 27.20 | 27.97 | 596,142 | -0.38(-1.33%) |
Nov 24, 2020 | 27.28 | 28.51 | 27.27 | 28.34 | 626,676 | +1.21(+4.46%) |
Nov 23, 2020 | 26.57 | 27.20 | 26.13 | 27.13 | 469,217 | +0.91(+3.46%) |
Nov 20, 2020 | 26.02 | 26.31 | 25.65 | 26.22 | 385,104 | +0.12(+0.46%) |
Nov 19, 2020 | 26.14 | 26.77 | 25.73 | 26.10 | 354,806 | -0.29(-1.11%) |
Nov 18, 2020 | 26.87 | 27.02 | 26.40 | 26.40 | 392,262 | -0.34(-1.27%) |
Nov 17, 2020 | 25.95 | 26.80 | 25.64 | 26.74 | 398,773 | +0.46(+1.74%) |
Nov 16, 2020 | 25.30 | 26.33 | 24.99 | 26.28 | 710,721 | +1.68(+6.82%) |
Nov 13, 2020 | 24.58 | 25.07 | 24.46 | 24.60 | 500,493 | +0.34(+1.40%) |
Nov 12, 2020 | 25.24 | 25.57 | 24.01 | 24.26 | 453,506 | -1.09(-4.30%) |
Nov 11, 2020 | 26.48 | 26.48 | 25.02 | 25.35 | 487,872 | -1.08(-4.09%) |
Nov 10, 2020 | 26.98 | 27.22 | 26.24 | 26.43 | 818,355 | -0.22(-0.83%) |
Nov 09, 2020 | 27.56 | 27.99 | 26.61 | 26.65 | 1,180,895 | +1.69(+6.76%) |
Nov 06, 2020 | 26.01 | 26.04 | 24.88 | 24.97 | 439,199 | -0.97(-3.75%) |
Nov 05, 2020 | 26.20 | 27.09 | 25.67 | 25.94 | 880,397 | -0.69(-2.58%) |
Nov 04, 2020 | 26.18 | 26.87 | 26.18 | 26.63 | 570,596 | -0.08(-0.31%) |
Nov 03, 2020 | 25.80 | 26.94 | 25.54 | 26.71 | 940,358 | +1.45(+5.74%) |