Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.98 | 29.73 | 27.91 | 28.55 | 1,537,048 | -0.67(-2.28%) |
Jan 28, 2021 | 30.77 | 31.68 | 29.14 | 29.22 | 1,828,976 | -1.69(-5.48%) |
Jan 27, 2021 | 29.69 | 33.23 | 29.48 | 30.91 | 3,517,211 | +0.99(+3.31%) |
Jan 26, 2021 | 29.92 | 30.31 | 29.51 | 29.92 | 860,523 | +0.40(+1.34%) |
Jan 25, 2021 | 28.77 | 29.69 | 28.77 | 29.52 | 797,313 | +0.23(+0.80%) |
Jan 22, 2021 | 27.90 | 29.32 | 27.85 | 29.29 | 1,895,814 | +1.04(+3.67%) |
Jan 21, 2021 | 28.65 | 28.65 | 28.08 | 28.25 | 504,815 | -0.28(-0.98%) |
Jan 20, 2021 | 28.75 | 28.75 | 27.68 | 28.53 | 555,452 | -0.09(-0.31%) |
Jan 19, 2021 | 29.22 | 29.67 | 27.40 | 28.62 | 1,081,768 | -0.69(-2.37%) |
Jan 15, 2021 | 30.10 | 30.31 | 28.39 | 29.31 | 1,600,190 | -1.03(-3.39%) |
Jan 14, 2021 | 29.58 | 30.87 | 29.38 | 30.34 | 791,671 | +0.67(+2.25%) |
Jan 13, 2021 | 29.47 | 30.53 | 29.01 | 29.67 | 937,401 | +0.32(+1.10%) |
Jan 12, 2021 | 28.77 | 29.49 | 28.66 | 29.35 | 571,380 | +0.72(+2.51%) |
Jan 11, 2021 | 28.32 | 28.80 | 28.30 | 28.63 | 530,579 | -0.11(-0.39%) |
Jan 08, 2021 | 28.35 | 29.04 | 28.16 | 28.74 | 679,466 | +0.76(+2.72%) |
Jan 07, 2021 | 27.90 | 28.69 | 27.14 | 27.98 | 1,243,922 | +0.03(+0.10%) |
Jan 06, 2021 | 28.13 | 28.24 | 27.31 | 27.96 | 1,093,767 | +1.23(+4.62%) |
Jan 05, 2021 | 26.05 | 27.22 | 26.05 | 26.72 | 982,613 | +0.67(+2.57%) |
Jan 04, 2021 | 27.26 | 27.26 | 25.18 | 26.05 | 1,264,362 | -0.44(-1.65%) |
Dec 31, 2020 | 26.49 | 26.49 | 26.49 | 1,392,916 | -0.52(-1.92%) | |
Dec 30, 2020 | 27.46 | 28.58 | 27.00 | 27.01 | 1,392,916 | -1.28(-4.52%) |
Dec 29, 2020 | 28.70 | 28.70 | 27.85 | 28.29 | 315,601 | -0.21(-0.75%) |
Dec 28, 2020 | 28.63 | 28.70 | 28.22 | 28.50 | 389,206 | +0.15(+0.54%) |
Dec 24, 2020 | 29.06 | 29.30 | 28.21 | 28.35 | 169,782 | -0.42(-1.46%) |
Dec 23, 2020 | 29.21 | 29.21 | 28.75 | 28.77 | 413,746 | -0.09(-0.31%) |
Dec 22, 2020 | 28.74 | 29.04 | 28.15 | 28.86 | 1,181,157 | +0.21(+0.72%) |
Dec 21, 2020 | 28.11 | 28.78 | 27.41 | 28.66 | 764,511 | +0.21(+0.72%) |
Dec 18, 2020 | 29.43 | 29.50 | 28.25 | 28.45 | 1,691,228 | -0.63(-2.18%) |
Dec 17, 2020 | 29.11 | 29.32 | 28.78 | 29.08 | 712,446 | +0.04(+0.12%) |
Dec 16, 2020 | 28.85 | 29.16 | 28.57 | 29.05 | 617,563 | +0.15(+0.53%) |
Dec 15, 2020 | 28.10 | 28.99 | 27.94 | 28.90 | 677,501 | +0.97(+3.49%) |
Dec 14, 2020 | 28.35 | 28.35 | 27.65 | 27.92 | 869,819 | -0.18(-0.64%) |
Dec 11, 2020 | 28.34 | 28.71 | 27.61 | 28.10 | 598,378 | -0.42(-1.47%) |
Dec 10, 2020 | 28.57 | 28.98 | 28.12 | 28.52 | 725,979 | -0.27(-0.93%) |
Dec 09, 2020 | 29.76 | 29.93 | 28.71 | 28.79 | 901,056 | -0.80(-2.72%) |
Dec 08, 2020 | 28.74 | 29.81 | 28.74 | 29.59 | 964,631 | +0.91(+3.18%) |
Dec 07, 2020 | 28.89 | 29.32 | 28.28 | 28.68 | 1,031,083 | -0.47(-1.63%) |
Dec 04, 2020 | 28.54 | 29.29 | 28.14 | 29.16 | 948,233 | +0.55(+1.94%) |
Dec 03, 2020 | 28.98 | 29.67 | 28.24 | 28.60 | 2,240,854 | +0.04(+0.16%) |
Dec 02, 2020 | 26.24 | 29.03 | 26.15 | 28.56 | 3,601,395 | +3.79(+15.31%) |
Dec 01, 2020 | 25.15 | 25.40 | 24.31 | 24.77 | 1,011,435 | -0.05(-0.22%) |
Nov 30, 2020 | 24.78 | 25.66 | 24.59 | 24.82 | 1,077,188 | -0.14(-0.57%) |
Nov 27, 2020 | 24.86 | 25.20 | 24.35 | 24.96 | 264,740 | +0.34(+1.38%) |
Nov 25, 2020 | 25.17 | 25.23 | 24.16 | 24.62 | 548,941 | -0.63(-2.51%) |
Nov 24, 2020 | 25.16 | 25.68 | 24.77 | 25.26 | 662,581 | +0.32(+1.29%) |
Nov 23, 2020 | 24.98 | 25.59 | 24.77 | 24.94 | 827,683 | +0.10(+0.40%) |
Nov 20, 2020 | 24.44 | 24.94 | 24.44 | 24.84 | 617,168 | +0.19(+0.76%) |
Nov 19, 2020 | 24.14 | 24.70 | 23.71 | 24.65 | 745,365 | +0.40(+1.64%) |
Nov 18, 2020 | 24.93 | 25.28 | 24.15 | 24.25 | 696,786 | -0.50(-2.00%) |
Nov 17, 2020 | 24.61 | 24.86 | 23.78 | 24.75 | 596,691 | -0.30(-1.21%) |
Nov 16, 2020 | 25.66 | 26.09 | 24.71 | 25.05 | 793,704 | -0.31(-1.23%) |
Nov 13, 2020 | 24.72 | 25.66 | 24.69 | 25.37 | 644,235 | +0.86(+3.52%) |
Nov 12, 2020 | 24.89 | 25.37 | 24.11 | 24.50 | 653,165 | -0.64(-2.54%) |
Nov 11, 2020 | 25.91 | 25.91 | 24.63 | 25.14 | 819,643 | -0.66(-2.56%) |
Nov 10, 2020 | 25.69 | 26.50 | 24.86 | 25.80 | 1,526,257 | -0.36(-1.37%) |
Nov 09, 2020 | 24.81 | 26.31 | 24.62 | 26.16 | 1,969,978 | +2.64(+11.21%) |
Nov 06, 2020 | 23.34 | 23.75 | 23.05 | 23.52 | 374,014 | +0.05(+0.23%) |
Nov 05, 2020 | 23.51 | 23.89 | 22.86 | 23.47 | 876,175 | +0.21(+0.88%) |
Nov 04, 2020 | 22.99 | 23.44 | 22.62 | 23.26 | 698,583 | +0.36(+1.56%) |
Nov 03, 2020 | 22.41 | 23.07 | 22.10 | 22.91 | 728,653 | +0.89(+4.02%) |