Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.24 | 26.33 | 25.83 | 25.96 | 6,182,555 | -0.68(-2.53%) |
Jan 28, 2021 | 26.54 | 26.77 | 26.51 | 26.63 | 4,693,921 | +0.09(+0.33%) |
Jan 27, 2021 | 26.70 | 26.85 | 26.46 | 26.55 | 4,993,742 | -0.64(-2.35%) |
Jan 26, 2021 | 27.22 | 27.23 | 27.10 | 27.18 | 1,663,741 | +0.06(+0.23%) |
Jan 25, 2021 | 26.92 | 27.14 | 26.80 | 27.12 | 2,808,324 | -0.08(-0.29%) |
Jan 22, 2021 | 27.13 | 27.28 | 27.09 | 27.20 | 3,417,768 | -0.27(-0.97%) |
Jan 21, 2021 | 27.54 | 27.54 | 27.29 | 27.47 | 2,760,510 | +0.02(+0.06%) |
Jan 20, 2021 | 27.34 | 27.45 | 27.23 | 27.45 | 3,055,844 | +0.18(+0.65%) |
Jan 19, 2021 | 27.22 | 27.28 | 27.08 | 27.27 | 3,181,291 | +0.13(+0.49%) |
Jan 15, 2021 | 27.28 | 27.31 | 26.94 | 27.14 | 4,500,968 | -0.49(-1.77%) |
Jan 14, 2021 | 27.46 | 27.72 | 27.45 | 27.63 | 3,688,830 | +0.34(+1.24%) |
Jan 13, 2021 | 27.36 | 27.38 | 27.22 | 27.29 | 2,540,634 | -0.13(-0.49%) |
Jan 12, 2021 | 27.26 | 27.45 | 27.16 | 27.42 | 6,300,133 | +0.15(+0.55%) |
Jan 11, 2021 | 27.09 | 27.34 | 27.08 | 27.27 | 4,424,250 | -0.50(-1.79%) |
Jan 08, 2021 | 27.68 | 27.78 | 27.49 | 27.77 | 2,285,041 | +0.19(+0.68%) |
Jan 07, 2021 | 27.54 | 27.66 | 27.46 | 27.58 | 3,427,018 | +0.00(+0.00%) |
Jan 06, 2021 | 27.37 | 27.74 | 27.32 | 27.58 | 6,976,236 | +0.81(+3.02%) |
Jan 05, 2021 | 26.48 | 26.87 | 26.47 | 26.78 | 4,892,796 | +0.41(+1.55%) |
Jan 04, 2021 | 26.78 | 26.84 | 26.22 | 26.37 | 5,616,082 | +0.35(+1.33%) |
Dec 31, 2020 | 26.02 | 26.02 | 26.02 | 1,643,365 | -0.29(-1.11%) | |
Dec 30, 2020 | 26.56 | 26.56 | 26.29 | 26.31 | 1,643,365 | -0.05(-0.20%) |
Dec 29, 2020 | 26.63 | 26.64 | 26.31 | 26.37 | 3,347,789 | +0.26(+0.99%) |
Dec 28, 2020 | 26.40 | 26.43 | 26.09 | 26.11 | 3,783,929 | -0.04(-0.14%) |
Dec 24, 2020 | 26.25 | 26.26 | 26.04 | 26.15 | 2,446,232 | +0.05(+0.20%) |
Dec 23, 2020 | 25.95 | 26.15 | 25.94 | 26.09 | 4,618,522 | +0.49(+1.91%) |
Dec 22, 2020 | 25.58 | 25.63 | 25.46 | 25.60 | 3,975,960 | -0.05(-0.21%) |
Dec 21, 2020 | 25.21 | 25.77 | 25.15 | 25.66 | 5,720,073 | -0.44(-1.70%) |
Dec 18, 2020 | 26.32 | 26.32 | 26.08 | 26.10 | 3,286,069 | -0.30(-1.14%) |
Dec 17, 2020 | 26.50 | 26.55 | 26.36 | 26.40 | 7,215,897 | +0.07(+0.27%) |
Dec 16, 2020 | 26.25 | 26.37 | 26.19 | 26.33 | 3,444,745 | +0.22(+0.85%) |
Dec 15, 2020 | 25.84 | 26.13 | 25.74 | 26.11 | 5,892,818 | +0.37(+1.45%) |
Dec 14, 2020 | 26.00 | 26.05 | 25.73 | 25.74 | 3,122,748 | -0.06(-0.23%) |
Dec 11, 2020 | 25.76 | 25.81 | 25.60 | 25.80 | 3,787,570 | -0.29(-1.11%) |
Dec 10, 2020 | 25.93 | 26.20 | 25.91 | 26.09 | 4,746,086 | -0.09(-0.34%) |
Dec 09, 2020 | 26.29 | 26.31 | 25.96 | 26.17 | 5,977,419 | +0.10(+0.37%) |
Dec 08, 2020 | 25.87 | 26.10 | 25.85 | 26.08 | 3,664,337 | +0.11(+0.44%) |
Dec 07, 2020 | 25.96 | 26.06 | 25.89 | 25.96 | 7,248,252 | -0.25(-0.97%) |
Dec 04, 2020 | 26.23 | 26.35 | 26.14 | 26.22 | 7,030,368 | +0.27(+1.05%) |
Dec 03, 2020 | 25.90 | 26.04 | 25.81 | 25.95 | 11,208,594 | +0.32(+1.23%) |
Dec 02, 2020 | 25.48 | 25.71 | 25.45 | 25.63 | 7,761,317 | +0.08(+0.31%) |
Dec 01, 2020 | 25.31 | 25.58 | 25.28 | 25.55 | 5,451,535 | +0.73(+2.94%) |
Nov 30, 2020 | 25.34 | 25.34 | 24.79 | 24.82 | 9,002,635 | -0.60(-2.35%) |
Nov 27, 2020 | 25.13 | 25.42 | 25.11 | 25.42 | 11,777,469 | -0.03(-0.10%) |
Nov 25, 2020 | 25.33 | 25.49 | 25.25 | 25.45 | 5,299,047 | -0.18(-0.72%) |
Nov 24, 2020 | 25.41 | 25.64 | 25.39 | 25.63 | 4,552,579 | +0.48(+1.92%) |
Nov 23, 2020 | 25.22 | 25.27 | 24.98 | 25.15 | 5,610,098 | +0.04(+0.18%) |
Nov 20, 2020 | 25.10 | 25.14 | 24.98 | 25.10 | 5,223,336 | -0.02(-0.07%) |
Nov 19, 2020 | 24.89 | 25.13 | 24.80 | 25.12 | 3,792,456 | +0.21(+0.85%) |
Nov 18, 2020 | 25.22 | 25.31 | 24.91 | 24.91 | 2,708,150 | -0.15(-0.60%) |
Nov 17, 2020 | 24.96 | 25.14 | 24.85 | 25.06 | 2,659,523 | -0.16(-0.63%) |
Nov 16, 2020 | 25.22 | 25.25 | 25.08 | 25.22 | 3,844,155 | +0.35(+1.41%) |
Nov 13, 2020 | 24.64 | 24.88 | 24.62 | 24.87 | 3,235,055 | +0.38(+1.54%) |
Nov 12, 2020 | 24.65 | 24.79 | 24.40 | 24.49 | 5,272,787 | -0.51(-2.04%) |
Nov 11, 2020 | 24.96 | 25.06 | 24.87 | 25.00 | 4,157,674 | +0.29(+1.17%) |
Nov 10, 2020 | 24.66 | 24.86 | 24.62 | 24.71 | 9,869,297 | +0.70(+2.93%) |
Nov 09, 2020 | 24.41 | 24.43 | 23.99 | 24.01 | 10,265,418 | +1.08(+4.71%) |
Nov 06, 2020 | 23.00 | 23.05 | 22.89 | 22.92 | 2,918,324 | +0.06(+0.27%) |
Nov 05, 2020 | 22.82 | 22.93 | 22.72 | 22.86 | 4,241,347 | +0.43(+1.92%) |
Nov 04, 2020 | 22.35 | 22.65 | 22.23 | 22.43 | 5,305,593 | +0.20(+0.91%) |
Nov 03, 2020 | 22.15 | 22.37 | 22.12 | 22.23 | 4,300,160 | +0.61(+2.80%) |