Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.37 | 29.44 | 28.48 | 28.96 | 1,164,442 | -0.50(-1.71%) |
Jan 28, 2021 | 28.58 | 29.63 | 28.33 | 29.46 | 1,279,204 | +1.20(+4.26%) |
Jan 27, 2021 | 28.59 | 28.82 | 27.98 | 28.26 | 3,180,076 | -0.83(-2.84%) |
Jan 26, 2021 | 30.41 | 30.51 | 29.00 | 29.09 | 1,819,609 | -0.54(-1.82%) |
Jan 25, 2021 | 29.97 | 30.15 | 29.41 | 29.62 | 1,137,489 | -0.35(-1.17%) |
Jan 22, 2021 | 30.36 | 30.54 | 29.79 | 29.97 | 1,056,801 | -0.63(-2.05%) |
Jan 21, 2021 | 31.22 | 31.22 | 30.51 | 30.60 | 1,464,543 | -0.37(-1.20%) |
Jan 20, 2021 | 30.57 | 31.19 | 30.57 | 30.97 | 1,534,648 | +0.21(+0.69%) |
Jan 19, 2021 | 30.53 | 31.13 | 30.53 | 30.76 | 1,168,428 | +0.52(+1.72%) |
Jan 15, 2021 | 29.88 | 30.33 | 29.48 | 30.24 | 1,751,009 | -0.05(-0.18%) |
Jan 14, 2021 | 29.98 | 30.57 | 29.67 | 30.30 | 1,542,078 | +0.54(+1.81%) |
Jan 13, 2021 | 30.23 | 30.23 | 29.47 | 29.76 | 1,859,380 | -0.22(-0.75%) |
Jan 12, 2021 | 29.53 | 30.41 | 29.49 | 29.98 | 2,780,296 | +0.72(+2.45%) |
Jan 11, 2021 | 28.51 | 29.46 | 28.30 | 29.27 | 665,750 | +0.40(+1.40%) |
Jan 08, 2021 | 28.45 | 28.92 | 28.28 | 28.86 | 2,296,793 | +0.62(+2.19%) |
Jan 07, 2021 | 28.02 | 28.55 | 27.91 | 28.24 | 765,334 | +0.39(+1.42%) |
Jan 06, 2021 | 28.20 | 28.52 | 27.51 | 27.85 | 1,935,394 | -0.37(-1.30%) |
Jan 05, 2021 | 27.82 | 28.26 | 27.72 | 28.21 | 920,404 | +0.30(+1.06%) |
Jan 04, 2021 | 28.36 | 28.36 | 27.29 | 27.92 | 1,614,848 | -0.30(-1.05%) |
Dec 31, 2020 | 28.21 | 28.21 | 28.21 | 464,286 | +0.02(+0.06%) | |
Dec 30, 2020 | 28.19 | 28.74 | 28.10 | 28.20 | 464,286 | +0.14(+0.51%) |
Dec 29, 2020 | 28.39 | 28.46 | 28.04 | 28.05 | 697,223 | -0.16(-0.57%) |
Dec 28, 2020 | 28.35 | 28.47 | 28.13 | 28.21 | 774,307 | +0.07(+0.25%) |
Dec 24, 2020 | 28.14 | 28.37 | 27.82 | 28.14 | 391,230 | -0.02(-0.06%) |
Dec 23, 2020 | 28.03 | 28.49 | 27.88 | 28.16 | 728,101 | +0.36(+1.29%) |
Dec 22, 2020 | 27.72 | 28.12 | 27.35 | 27.80 | 1,517,673 | +0.13(+0.45%) |
Dec 21, 2020 | 27.31 | 27.81 | 27.02 | 27.68 | 2,474,211 | -0.01(-0.03%) |
Dec 18, 2020 | 27.90 | 27.90 | 27.42 | 27.69 | 1,959,160 | -0.27(-0.96%) |
Dec 17, 2020 | 27.76 | 28.04 | 27.61 | 27.95 | 1,515,786 | +0.22(+0.81%) |
Dec 16, 2020 | 27.34 | 27.91 | 27.17 | 27.73 | 1,609,424 | +0.55(+2.01%) |
Dec 15, 2020 | 26.63 | 27.21 | 26.62 | 27.18 | 965,859 | +0.80(+3.03%) |
Dec 14, 2020 | 26.72 | 26.84 | 26.28 | 26.38 | 1,277,854 | -0.22(-0.81%) |
Dec 11, 2020 | 26.41 | 26.90 | 26.37 | 26.60 | 696,436 | -0.07(-0.27%) |
Dec 10, 2020 | 26.92 | 26.92 | 26.07 | 26.67 | 2,301,887 | -0.25(-0.93%) |
Dec 09, 2020 | 26.92 | 27.08 | 26.64 | 26.92 | 2,191,421 | +0.20(+0.74%) |
Dec 08, 2020 | 26.29 | 26.77 | 26.29 | 26.73 | 1,491,412 | +0.39(+1.50%) |
Dec 07, 2020 | 26.22 | 26.70 | 26.22 | 26.33 | 1,336,899 | +0.24(+0.93%) |
Dec 04, 2020 | 26.01 | 26.16 | 25.85 | 26.09 | 1,204,668 | +0.23(+0.90%) |
Dec 03, 2020 | 25.95 | 26.26 | 25.76 | 25.85 | 856,912 | -0.04(-0.17%) |
Dec 02, 2020 | 25.78 | 26.12 | 25.62 | 25.90 | 1,484,424 | +0.17(+0.66%) |
Dec 01, 2020 | 25.80 | 26.12 | 25.48 | 25.73 | 1,145,880 | +0.23(+0.92%) |
Nov 30, 2020 | 25.63 | 25.71 | 25.24 | 25.50 | 1,742,772 | -0.20(-0.77%) |
Nov 27, 2020 | 25.96 | 26.05 | 25.63 | 25.69 | 1,283,338 | -0.13(-0.49%) |
Nov 25, 2020 | 25.69 | 25.93 | 25.43 | 25.82 | 623,116 | +0.06(+0.24%) |
Nov 24, 2020 | 25.28 | 26.03 | 25.08 | 25.76 | 1,738,159 | +0.84(+3.39%) |
Nov 23, 2020 | 25.21 | 25.67 | 24.89 | 24.91 | 1,378,377 | -0.16(-0.64%) |
Nov 20, 2020 | 25.77 | 25.77 | 24.89 | 25.07 | 1,706,103 | +0.13(+0.50%) |
Nov 19, 2020 | 25.03 | 25.15 | 24.74 | 24.95 | 2,155,748 | -0.14(-0.57%) |
Nov 18, 2020 | 25.73 | 25.94 | 25.04 | 25.09 | 1,043,497 | -0.60(-2.34%) |
Nov 17, 2020 | 25.46 | 25.71 | 25.07 | 25.69 | 2,165,673 | +0.16(+0.63%) |
Nov 16, 2020 | 25.42 | 25.64 | 24.89 | 25.53 | 1,215,376 | +0.58(+2.34%) |
Nov 13, 2020 | 24.86 | 25.10 | 24.58 | 24.95 | 987,603 | +0.32(+1.31%) |
Nov 12, 2020 | 24.77 | 24.89 | 24.45 | 24.63 | 1,547,793 | -0.24(-0.97%) |
Nov 11, 2020 | 25.31 | 25.33 | 24.65 | 24.87 | 864,464 | -0.25(-1.00%) |
Nov 10, 2020 | 24.67 | 25.24 | 24.39 | 25.12 | 895,484 | +0.30(+1.19%) |
Nov 09, 2020 | 25.30 | 25.81 | 24.67 | 24.82 | 1,633,507 | +0.53(+2.18%) |
Nov 06, 2020 | 24.76 | 24.76 | 23.97 | 24.29 | 760,672 | -0.06(-0.26%) |
Nov 05, 2020 | 24.19 | 25.20 | 23.99 | 24.36 | 1,966,406 | +0.82(+3.48%) |
Nov 04, 2020 | 22.55 | 23.77 | 22.55 | 23.54 | 1,896,764 | +1.00(+4.46%) |
Nov 03, 2020 | 23.00 | 23.18 | 22.45 | 22.53 | 1,283,633 | -0.04(-0.20%) |