Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.65 | 27.72 | 27.33 | 27.52 | 315,193 | -0.55(-1.95%) |
Jan 28, 2021 | 27.79 | 28.17 | 27.79 | 28.06 | 27,866 | +0.24(+0.86%) |
Jan 27, 2021 | 28.08 | 28.11 | 27.79 | 27.82 | 321,864 | -0.62(-2.19%) |
Jan 26, 2021 | 28.39 | 28.45 | 28.36 | 28.45 | 32,746 | +0.03(+0.11%) |
Jan 25, 2021 | 28.20 | 28.42 | 28.04 | 28.41 | 69,691 | +0.13(+0.48%) |
Jan 22, 2021 | 28.18 | 28.34 | 28.18 | 28.28 | 211,814 | -0.06(-0.20%) |
Jan 21, 2021 | 28.37 | 28.37 | 28.15 | 28.33 | 70,251 | -0.10(-0.36%) |
Jan 20, 2021 | 28.24 | 28.45 | 28.20 | 28.44 | 39,139 | +0.16(+0.56%) |
Jan 19, 2021 | 28.19 | 28.28 | 28.14 | 28.28 | 121,853 | +0.17(+0.60%) |
Jan 15, 2021 | 28.18 | 28.26 | 27.99 | 28.11 | 69,815 | -0.47(-1.66%) |
Jan 14, 2021 | 28.53 | 28.68 | 28.50 | 28.58 | 51,684 | +0.28(+0.98%) |
Jan 13, 2021 | 28.30 | 28.38 | 28.28 | 28.31 | 215,085 | +0.05(+0.16%) |
Jan 12, 2021 | 28.07 | 28.26 | 28.07 | 28.26 | 352,927 | +0.18(+0.63%) |
Jan 11, 2021 | 28.12 | 28.19 | 28.04 | 28.08 | 55,929 | -0.29(-1.02%) |
Jan 08, 2021 | 28.32 | 28.37 | 28.13 | 28.37 | 123,818 | +0.51(+1.82%) |
Jan 07, 2021 | 27.87 | 27.92 | 27.76 | 27.86 | 142,838 | -0.07(-0.25%) |
Jan 06, 2021 | 27.58 | 28.00 | 27.57 | 27.93 | 193,272 | +0.38(+1.38%) |
Jan 05, 2021 | 27.38 | 27.66 | 27.38 | 27.55 | 112,731 | +0.23(+0.83%) |
Jan 04, 2021 | 27.71 | 27.71 | 27.30 | 27.33 | 338,135 | -0.36(-1.29%) |
Dec 31, 2020 | 27.68 | 27.68 | 27.68 | 105,974 | +0.05(+0.18%) | |
Dec 30, 2020 | 27.82 | 27.82 | 27.63 | 27.63 | 105,974 | +0.09(+0.32%) |
Dec 29, 2020 | 27.69 | 27.71 | 27.54 | 27.54 | 71,980 | +0.30(+1.10%) |
Dec 28, 2020 | 27.25 | 27.26 | 27.20 | 27.24 | 116,544 | +0.28(+1.06%) |
Dec 24, 2020 | 27.01 | 27.01 | 26.95 | 26.96 | 16,917 | -0.11(-0.39%) |
Dec 23, 2020 | 27.01 | 27.11 | 27.00 | 27.06 | 129,313 | +0.13(+0.48%) |
Dec 22, 2020 | 26.89 | 26.97 | 26.82 | 26.94 | 24,716 | -0.04(-0.14%) |
Dec 21, 2020 | 26.76 | 27.00 | 26.74 | 26.97 | 40,501 | -0.28(-1.01%) |
Dec 18, 2020 | 27.40 | 27.40 | 27.20 | 27.25 | 48,257 | -0.07(-0.24%) |
Dec 17, 2020 | 27.33 | 27.37 | 27.31 | 27.31 | 256,107 | +0.14(+0.51%) |
Dec 16, 2020 | 27.19 | 27.23 | 27.13 | 27.18 | 230,112 | -0.07(-0.27%) |
Dec 15, 2020 | 27.21 | 27.25 | 27.00 | 27.25 | 49,665 | +0.22(+0.82%) |
Dec 14, 2020 | 27.21 | 27.21 | 27.00 | 27.03 | 62,860 | +0.08(+0.31%) |
Dec 11, 2020 | 26.86 | 26.94 | 26.82 | 26.94 | 94,129 | +0.07(+0.27%) |
Dec 10, 2020 | 26.72 | 26.90 | 26.69 | 26.87 | 36,761 | +0.05(+0.17%) |
Dec 09, 2020 | 26.92 | 26.92 | 26.62 | 26.82 | 103,348 | +0.19(+0.73%) |
Dec 08, 2020 | 26.55 | 26.65 | 26.51 | 26.63 | 66,917 | +0.05(+0.17%) |
Dec 07, 2020 | 26.64 | 26.70 | 26.48 | 26.59 | 148,481 | -0.36(-1.33%) |
Dec 04, 2020 | 26.88 | 26.97 | 26.88 | 26.94 | 64,416 | +0.11(+0.41%) |
Dec 03, 2020 | 26.92 | 26.95 | 26.83 | 26.83 | 30,669 | +0.07(+0.28%) |
Dec 02, 2020 | 26.71 | 26.83 | 26.71 | 26.76 | 54,730 | -0.04(-0.14%) |
Dec 01, 2020 | 26.77 | 26.91 | 26.73 | 26.80 | 192,163 | +0.56(+2.14%) |
Nov 30, 2020 | 26.69 | 26.69 | 26.23 | 26.23 | 284,499 | -0.81(-2.98%) |
Nov 27, 2020 | 27.00 | 27.08 | 27.00 | 27.04 | 45,438 | +0.37(+1.40%) |
Nov 25, 2020 | 26.55 | 26.76 | 26.48 | 26.67 | 415,776 | -0.23(-0.85%) |
Nov 24, 2020 | 26.81 | 26.90 | 26.75 | 26.90 | 484,728 | +0.42(+1.57%) |
Nov 23, 2020 | 26.69 | 26.69 | 26.47 | 26.48 | 20,717 | +0.03(+0.09%) |
Nov 20, 2020 | 26.33 | 26.48 | 26.29 | 26.46 | 56,824 | +0.31(+1.17%) |
Nov 19, 2020 | 26.02 | 26.15 | 25.99 | 26.15 | 21,771 | +0.15(+0.60%) |
Nov 18, 2020 | 26.11 | 26.27 | 26.00 | 26.00 | 1,704,688 | -0.15(-0.56%) |
Nov 17, 2020 | 26.11 | 26.24 | 26.09 | 26.14 | 425,690 | -0.10(-0.39%) |
Nov 16, 2020 | 26.28 | 26.28 | 26.12 | 26.24 | 243,405 | +0.34(+1.32%) |
Nov 13, 2020 | 25.57 | 25.93 | 25.57 | 25.90 | 28,195 | +0.38(+1.48%) |
Nov 12, 2020 | 25.69 | 25.74 | 25.52 | 25.52 | 16,644 | -0.41(-1.59%) |
Nov 11, 2020 | 25.97 | 25.99 | 25.86 | 25.94 | 169,088 | +0.16(+0.60%) |
Nov 10, 2020 | 25.77 | 26.01 | 25.67 | 25.78 | 27,221 | -0.09(-0.36%) |
Nov 09, 2020 | 26.27 | 26.28 | 25.88 | 25.88 | 29,884 | +0.71(+2.82%) |
Nov 06, 2020 | 25.22 | 25.26 | 25.11 | 25.16 | 39,690 | +0.05(+0.18%) |
Nov 05, 2020 | 25.04 | 25.12 | 24.95 | 25.12 | 34,815 | +0.61(+2.48%) |
Nov 04, 2020 | 24.40 | 24.70 | 24.34 | 24.51 | 21,505 | -0.06(-0.26%) |
Nov 03, 2020 | 24.45 | 24.64 | 24.43 | 24.57 | 24,632 | +0.53(+2.22%) |