Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.59 | 28.85 | 28.24 | 28.25 | 3,523,344 | -0.90(-3.08%) |
Jan 28, 2021 | 29.34 | 29.60 | 29.14 | 29.15 | 2,104,983 | -0.45(-1.51%) |
Jan 27, 2021 | 29.60 | 29.89 | 29.40 | 29.59 | 3,400,879 | +0.22(+0.76%) |
Jan 26, 2021 | 29.30 | 29.47 | 29.09 | 29.37 | 3,287,918 | +0.22(+0.74%) |
Jan 25, 2021 | 29.11 | 29.25 | 28.94 | 29.15 | 1,912,560 | -0.16(-0.55%) |
Jan 22, 2021 | 29.21 | 29.44 | 29.05 | 29.32 | 1,691,997 | -0.05(-0.18%) |
Jan 21, 2021 | 29.52 | 29.53 | 29.28 | 29.37 | 2,169,373 | +0.05(+0.16%) |
Jan 20, 2021 | 29.01 | 29.38 | 29.00 | 29.32 | 1,736,881 | +0.21(+0.72%) |
Jan 19, 2021 | 28.98 | 29.17 | 28.92 | 29.11 | 2,148,136 | -0.16(-0.55%) |
Jan 15, 2021 | 29.38 | 29.41 | 29.10 | 29.28 | 2,596,155 | -0.32(-1.07%) |
Jan 14, 2021 | 29.39 | 29.69 | 29.24 | 29.59 | 1,709,640 | +0.29(+1.00%) |
Jan 13, 2021 | 29.17 | 29.38 | 29.11 | 29.30 | 1,674,267 | +0.41(+1.42%) |
Jan 12, 2021 | 28.73 | 29.01 | 28.59 | 28.89 | 3,197,539 | -0.37(-1.27%) |
Jan 11, 2021 | 28.80 | 29.29 | 28.80 | 29.26 | 2,537,679 | -0.27(-0.92%) |
Jan 08, 2021 | 29.62 | 29.68 | 29.37 | 29.53 | 2,697,465 | +0.05(+0.16%) |
Jan 07, 2021 | 29.49 | 29.66 | 29.37 | 29.49 | 1,857,158 | +0.09(+0.32%) |
Jan 06, 2021 | 29.61 | 29.94 | 29.36 | 29.39 | 2,977,578 | -0.15(-0.50%) |
Jan 05, 2021 | 29.32 | 29.66 | 29.26 | 29.54 | 2,245,157 | +0.40(+1.38%) |
Jan 04, 2021 | 29.31 | 29.35 | 28.83 | 29.14 | 2,663,982 | +0.16(+0.56%) |
Dec 31, 2020 | 28.98 | 28.98 | 28.98 | 2,460,280 | -0.18(-0.61%) | |
Dec 30, 2020 | 29.20 | 29.41 | 28.97 | 29.15 | 2,460,280 | -0.07(-0.24%) |
Dec 29, 2020 | 29.63 | 29.67 | 29.15 | 29.22 | 2,199,587 | +0.24(+0.83%) |
Dec 28, 2020 | 28.96 | 29.24 | 28.89 | 28.98 | 2,131,674 | +0.19(+0.67%) |
Dec 24, 2020 | 28.63 | 28.84 | 28.57 | 28.79 | 888,372 | +0.25(+0.89%) |
Dec 23, 2020 | 28.32 | 28.59 | 28.31 | 28.53 | 2,193,600 | +0.29(+1.04%) |
Dec 22, 2020 | 28.32 | 28.41 | 28.07 | 28.24 | 2,247,094 | -0.32(-1.14%) |
Dec 21, 2020 | 27.99 | 28.58 | 27.89 | 28.57 | 4,526,752 | -0.62(-2.12%) |
Dec 18, 2020 | 29.28 | 29.36 | 29.11 | 29.18 | 2,704,840 | -0.29(-0.97%) |
Dec 17, 2020 | 29.45 | 29.60 | 29.34 | 29.47 | 1,665,475 | -0.05(-0.16%) |
Dec 16, 2020 | 29.15 | 29.59 | 29.15 | 29.52 | 2,708,703 | +0.45(+1.54%) |
Dec 15, 2020 | 29.09 | 29.12 | 28.94 | 29.07 | 3,005,457 | -0.11(-0.39%) |
Dec 14, 2020 | 29.40 | 29.48 | 29.17 | 29.18 | 1,975,123 | -0.19(-0.65%) |
Dec 11, 2020 | 29.06 | 29.40 | 28.99 | 29.37 | 2,308,943 | -0.28(-0.95%) |
Dec 10, 2020 | 29.78 | 29.93 | 29.56 | 29.65 | 2,629,908 | -0.16(-0.53%) |
Dec 09, 2020 | 29.59 | 29.84 | 29.53 | 29.81 | 2,323,571 | +0.38(+1.29%) |
Dec 08, 2020 | 28.92 | 29.50 | 28.86 | 29.43 | 2,699,458 | +0.48(+1.65%) |
Dec 07, 2020 | 28.69 | 28.98 | 28.51 | 28.96 | 2,749,223 | +0.95(+3.39%) |
Dec 04, 2020 | 27.89 | 28.07 | 27.81 | 28.01 | 1,485,864 | +0.29(+1.04%) |
Dec 03, 2020 | 27.58 | 27.86 | 27.52 | 27.72 | 1,889,255 | +0.42(+1.53%) |
Dec 02, 2020 | 27.10 | 27.37 | 27.07 | 27.30 | 1,721,778 | +0.20(+0.73%) |
Dec 01, 2020 | 27.01 | 27.25 | 26.95 | 27.11 | 3,778,872 | +0.32(+1.19%) |
Nov 30, 2020 | 27.02 | 27.07 | 26.70 | 26.79 | 2,764,660 | -0.41(-1.51%) |
Nov 27, 2020 | 26.93 | 27.27 | 26.93 | 27.20 | 2,145,092 | +0.04(+0.14%) |
Nov 25, 2020 | 27.03 | 27.29 | 27.01 | 27.16 | 3,225,613 | -0.24(-0.86%) |
Nov 24, 2020 | 26.95 | 27.52 | 26.93 | 27.39 | 3,666,648 | -0.26(-0.93%) |
Nov 23, 2020 | 27.55 | 27.74 | 27.36 | 27.65 | 2,194,052 | -0.33(-1.19%) |
Nov 20, 2020 | 27.95 | 28.11 | 27.87 | 27.99 | 1,308,963 | -0.17(-0.59%) |
Nov 19, 2020 | 28.14 | 28.24 | 27.89 | 28.15 | 1,810,891 | -0.38(-1.33%) |
Nov 18, 2020 | 28.67 | 29.06 | 28.53 | 28.53 | 1,897,910 | -0.01(-0.03%) |
Nov 17, 2020 | 28.23 | 28.69 | 28.15 | 28.54 | 2,443,922 | +0.05(+0.16%) |
Nov 16, 2020 | 28.14 | 28.55 | 28.13 | 28.49 | 2,177,844 | +0.42(+1.51%) |
Nov 13, 2020 | 27.93 | 28.07 | 27.81 | 28.07 | 2,213,770 | +0.36(+1.31%) |
Nov 12, 2020 | 27.72 | 27.92 | 27.59 | 27.70 | 3,855,669 | +0.01(+0.03%) |
Nov 11, 2020 | 27.51 | 27.85 | 27.23 | 27.70 | 6,215,031 | +0.44(+1.61%) |
Nov 10, 2020 | 26.61 | 27.32 | 26.52 | 27.26 | 3,950,882 | +1.81(+7.09%) |
Nov 09, 2020 | 26.07 | 26.10 | 25.42 | 25.45 | 4,085,877 | +0.58(+2.32%) |
Nov 06, 2020 | 24.89 | 25.01 | 24.73 | 24.88 | 5,180,622 | +0.10(+0.40%) |
Nov 05, 2020 | 25.38 | 25.40 | 24.74 | 24.78 | 5,575,460 | -0.46(-1.80%) |
Nov 04, 2020 | 25.33 | 25.62 | 25.11 | 25.23 | 3,899,551 | +0.46(+1.87%) |
Nov 03, 2020 | 24.67 | 25.00 | 24.66 | 24.77 | 2,879,329 | +0.33(+1.33%) |