Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.82 | 26.86 | 26.50 | 26.53 | 43,504 | -0.44(-1.64%) |
Jan 28, 2021 | 26.92 | 27.27 | 26.92 | 26.98 | 12,128 | +0.34(+1.27%) |
Jan 27, 2021 | 27.00 | 27.00 | 26.56 | 26.64 | 23,639 | -0.73(-2.67%) |
Jan 26, 2021 | 27.60 | 27.60 | 27.37 | 27.37 | 22,377 | -0.09(-0.35%) |
Jan 25, 2021 | 27.52 | 27.52 | 27.20 | 27.47 | 25,594 | +0.03(+0.10%) |
Jan 22, 2021 | 27.43 | 27.50 | 27.39 | 27.44 | 16,508 | -0.12(-0.42%) |
Jan 21, 2021 | 27.57 | 27.59 | 27.53 | 27.56 | 25,618 | -0.04(-0.16%) |
Jan 20, 2021 | 27.44 | 27.61 | 27.42 | 27.60 | 12,359 | +0.23(+0.84%) |
Jan 19, 2021 | 27.39 | 27.42 | 27.32 | 27.37 | 2,961 | +0.12(+0.45%) |
Jan 15, 2021 | 27.27 | 27.34 | 27.19 | 27.25 | 9,967 | -0.15(-0.55%) |
Jan 14, 2021 | 27.58 | 27.60 | 27.40 | 27.40 | 12,974 | -0.16(-0.58%) |
Jan 13, 2021 | 27.53 | 27.62 | 27.52 | 27.55 | 11,790 | +0.00(+0.02%) |
Jan 12, 2021 | 27.57 | 27.57 | 27.42 | 27.55 | 5,712 | -0.02(-0.09%) |
Jan 11, 2021 | 27.50 | 27.64 | 27.50 | 27.57 | 6,495 | -0.09(-0.31%) |
Jan 08, 2021 | 27.62 | 27.70 | 27.53 | 27.66 | 10,902 | +0.12(+0.44%) |
Jan 07, 2021 | 27.44 | 27.63 | 27.44 | 27.54 | 19,433 | +0.26(+0.96%) |
Jan 06, 2021 | 27.29 | 27.45 | 27.25 | 27.28 | 7,360 | +0.36(+1.34%) |
Jan 05, 2021 | 26.73 | 26.98 | 26.73 | 26.92 | 12,188 | +0.13(+0.47%) |
Jan 04, 2021 | 27.29 | 27.29 | 26.57 | 26.79 | 13,941 | -0.42(-1.55%) |
Dec 31, 2020 | 27.22 | 27.22 | 27.22 | 16,045 | +0.24(+0.89%) | |
Dec 30, 2020 | 27.11 | 27.11 | 26.98 | 26.98 | 16,045 | +0.03(+0.11%) |
Dec 29, 2020 | 27.08 | 27.08 | 26.93 | 26.95 | 16,846 | -0.04(-0.16%) |
Dec 28, 2020 | 27.02 | 27.04 | 26.97 | 26.99 | 12,622 | +0.19(+0.70%) |
Dec 24, 2020 | 26.74 | 26.80 | 26.71 | 26.80 | 4,049 | +0.07(+0.28%) |
Dec 23, 2020 | 26.82 | 26.84 | 26.73 | 26.73 | 9,847 | +0.07(+0.25%) |
Dec 22, 2020 | 26.76 | 26.76 | 26.66 | 26.66 | 16,537 | -0.07(-0.28%) |
Dec 21, 2020 | 26.55 | 26.78 | 26.42 | 26.73 | 13,450 | -0.14(-0.51%) |
Dec 18, 2020 | 27.10 | 27.10 | 26.70 | 26.87 | 70,604 | -0.05(-0.19%) |
Dec 17, 2020 | 26.87 | 26.94 | 26.87 | 26.92 | 10,737 | +0.18(+0.69%) |
Dec 16, 2020 | 26.72 | 26.80 | 26.67 | 26.74 | 10,722 | +0.01(+0.04%) |
Dec 15, 2020 | 26.61 | 26.77 | 26.53 | 26.73 | 77,210 | +0.30(+1.15%) |
Dec 14, 2020 | 26.76 | 26.79 | 26.42 | 26.42 | 10,403 | -0.16(-0.59%) |
Dec 11, 2020 | 26.54 | 26.61 | 26.42 | 26.58 | 9,578 | -0.03(-0.12%) |
Dec 10, 2020 | 26.64 | 26.64 | 26.56 | 26.61 | 9,860 | -0.10(-0.36%) |
Dec 09, 2020 | 26.72 | 26.74 | 26.58 | 26.71 | 6,386 | -0.09(-0.33%) |
Dec 08, 2020 | 26.68 | 26.81 | 26.68 | 26.80 | 2,239 | +0.07(+0.25%) |
Dec 07, 2020 | 26.75 | 26.75 | 26.67 | 26.73 | 5,251 | -0.05(-0.20%) |
Dec 04, 2020 | 26.59 | 26.78 | 26.59 | 26.78 | 1,457 | +0.28(+1.07%) |
Dec 03, 2020 | 26.63 | 26.64 | 26.50 | 26.50 | 3,225 | -0.08(-0.31%) |
Dec 02, 2020 | 26.59 | 26.62 | 26.53 | 26.58 | 9,503 | -0.03(-0.13%) |
Dec 01, 2020 | 26.65 | 26.71 | 26.61 | 26.62 | 29,271 | +0.29(+1.09%) |
Nov 30, 2020 | 26.38 | 26.38 | 26.22 | 26.33 | 5,960 | -0.09(-0.34%) |
Nov 27, 2020 | 26.47 | 26.47 | 26.40 | 26.42 | 5,205 | +0.01(+0.05%) |
Nov 25, 2020 | 26.47 | 26.47 | 26.35 | 26.41 | 15,304 | -0.09(-0.34%) |
Nov 24, 2020 | 26.34 | 26.54 | 26.26 | 26.50 | 28,148 | +0.44(+1.70%) |
Nov 23, 2020 | 26.09 | 26.11 | 25.92 | 26.06 | 13,720 | +0.10(+0.39%) |
Nov 20, 2020 | 26.15 | 26.15 | 25.95 | 25.95 | 25,819 | -0.11(-0.42%) |
Nov 19, 2020 | 25.93 | 26.09 | 25.90 | 26.06 | 13,162 | +0.04(+0.15%) |
Nov 18, 2020 | 26.33 | 26.35 | 26.02 | 26.02 | 16,591 | -0.30(-1.14%) |
Nov 17, 2020 | 26.21 | 26.41 | 26.18 | 26.32 | 4,169 | -0.05(-0.18%) |
Nov 16, 2020 | 26.42 | 26.42 | 26.31 | 26.37 | 11,661 | +0.22(+0.86%) |
Nov 13, 2020 | 26.06 | 26.18 | 26.05 | 26.15 | 2,706 | +0.35(+1.36%) |
Nov 12, 2020 | 25.96 | 25.99 | 25.74 | 25.80 | 9,551 | -0.26(-0.99%) |
Nov 11, 2020 | 26.07 | 26.14 | 26.00 | 26.05 | 24,005 | +0.09(+0.36%) |
Nov 10, 2020 | 25.90 | 25.98 | 25.90 | 25.96 | 9,016 | +0.05(+0.19%) |
Nov 09, 2020 | 26.98 | 26.98 | 25.91 | 25.91 | 9,438 | +0.52(+2.03%) |
Nov 06, 2020 | 25.26 | 25.43 | 25.26 | 25.40 | 1,874 | +0.08(+0.30%) |
Nov 05, 2020 | 25.47 | 25.47 | 25.32 | 25.32 | 3,998 | +0.37(+1.50%) |
Nov 04, 2020 | 24.79 | 25.18 | 24.77 | 24.94 | 8,591 | +0.32(+1.31%) |
Nov 03, 2020 | 24.68 | 24.68 | 24.52 | 24.62 | 5,827 | +0.53(+2.18%) |