Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.70 | 27.74 | 26.37 | 26.56 | 946,130 | -1.14(-4.12%) |
Jan 28, 2021 | 27.43 | 28.13 | 27.13 | 27.70 | 894,327 | +0.20(+0.74%) |
Jan 27, 2021 | 28.14 | 28.42 | 27.05 | 27.50 | 1,198,350 | -0.78(-2.76%) |
Jan 26, 2021 | 28.09 | 28.60 | 27.84 | 28.28 | 900,348 | +0.78(+2.84%) |
Jan 25, 2021 | 27.48 | 27.80 | 27.05 | 27.50 | 781,983 | +0.43(+1.58%) |
Jan 22, 2021 | 26.61 | 27.15 | 26.60 | 27.07 | 384,228 | +0.32(+1.18%) |
Jan 21, 2021 | 27.22 | 27.39 | 26.73 | 26.76 | 365,945 | -0.47(-1.71%) |
Jan 20, 2021 | 27.21 | 27.31 | 26.92 | 27.22 | 332,285 | +0.14(+0.50%) |
Jan 19, 2021 | 26.63 | 27.19 | 26.61 | 27.09 | 410,671 | +0.68(+2.59%) |
Jan 15, 2021 | 26.40 | 26.58 | 25.79 | 26.40 | 397,404 | -0.26(-0.96%) |
Jan 14, 2021 | 27.00 | 27.31 | 26.65 | 26.66 | 474,098 | -0.34(-1.25%) |
Jan 13, 2021 | 27.07 | 27.19 | 26.93 | 27.00 | 335,934 | +0.02(+0.08%) |
Jan 12, 2021 | 26.89 | 27.10 | 26.67 | 26.97 | 458,745 | +0.62(+2.37%) |
Jan 11, 2021 | 26.01 | 26.46 | 25.92 | 26.35 | 263,230 | +0.14(+0.52%) |
Jan 08, 2021 | 26.44 | 26.53 | 26.02 | 26.22 | 539,809 | -0.06(-0.23%) |
Jan 07, 2021 | 26.11 | 26.83 | 25.67 | 26.28 | 546,581 | +0.47(+1.83%) |
Jan 06, 2021 | 25.07 | 26.30 | 25.07 | 25.80 | 811,556 | +0.86(+3.46%) |
Jan 05, 2021 | 25.07 | 25.30 | 24.87 | 24.94 | 219,523 | -0.05(-0.18%) |
Jan 04, 2021 | 25.55 | 25.55 | 24.68 | 24.98 | 454,185 | -0.39(-1.54%) |
Dec 31, 2020 | 25.37 | 25.37 | 25.37 | 253,509 | +0.41(+1.63%) | |
Dec 30, 2020 | 24.83 | 25.07 | 24.80 | 24.97 | 253,509 | +0.27(+1.10%) |
Dec 29, 2020 | 25.10 | 25.10 | 24.61 | 24.70 | 283,968 | -0.20(-0.78%) |
Dec 28, 2020 | 25.10 | 25.27 | 24.86 | 24.89 | 390,697 | -0.18(-0.72%) |
Dec 24, 2020 | 24.98 | 25.19 | 24.83 | 25.07 | 88,770 | -0.01(-0.03%) |
Dec 23, 2020 | 25.06 | 25.38 | 24.94 | 25.08 | 337,628 | +0.01(+0.03%) |
Dec 22, 2020 | 25.11 | 25.29 | 24.90 | 25.07 | 332,785 | -0.11(-0.45%) |
Dec 21, 2020 | 25.13 | 25.25 | 24.81 | 25.19 | 252,758 | -0.07(-0.27%) |
Dec 18, 2020 | 25.25 | 25.40 | 24.92 | 25.25 | 457,560 | -0.05(-0.18%) |
Dec 17, 2020 | 24.86 | 25.38 | 24.83 | 25.30 | 522,803 | +0.44(+1.78%) |
Dec 16, 2020 | 24.52 | 25.03 | 24.43 | 24.86 | 748,140 | +0.47(+1.91%) |
Dec 15, 2020 | 24.31 | 24.49 | 24.04 | 24.39 | 415,986 | +0.30(+1.25%) |
Dec 14, 2020 | 24.12 | 24.37 | 23.93 | 24.09 | 528,015 | -0.03(-0.12%) |
Dec 11, 2020 | 23.94 | 24.71 | 23.86 | 24.12 | 605,023 | +0.05(+0.22%) |
Dec 10, 2020 | 23.46 | 24.53 | 23.43 | 24.07 | 905,420 | +0.50(+2.14%) |
Dec 09, 2020 | 24.55 | 24.70 | 23.46 | 23.56 | 1,765,877 | -1.33(-5.34%) |
Dec 08, 2020 | 24.41 | 25.31 | 24.28 | 24.89 | 450,988 | +0.26(+1.07%) |
Dec 07, 2020 | 24.93 | 24.98 | 24.51 | 24.63 | 557,813 | -0.47(-1.89%) |
Dec 04, 2020 | 25.22 | 25.40 | 24.95 | 25.10 | 433,471 | -0.29(-1.12%) |
Dec 03, 2020 | 25.01 | 25.77 | 25.01 | 25.39 | 886,465 | +0.50(+2.02%) |
Dec 02, 2020 | 24.55 | 25.04 | 24.42 | 24.89 | 363,265 | +0.39(+1.60%) |
Dec 01, 2020 | 24.16 | 24.65 | 24.04 | 24.49 | 353,247 | +0.55(+2.29%) |
Nov 30, 2020 | 24.33 | 24.41 | 23.86 | 23.95 | 335,344 | -0.37(-1.51%) |
Nov 27, 2020 | 24.01 | 24.35 | 24.01 | 24.31 | 139,876 | +0.35(+1.47%) |
Nov 25, 2020 | 24.04 | 24.28 | 23.74 | 23.96 | 407,119 | -0.20(-0.81%) |
Nov 24, 2020 | 24.06 | 24.24 | 23.75 | 24.16 | 424,477 | +0.34(+1.42%) |
Nov 23, 2020 | 24.00 | 24.23 | 23.79 | 23.82 | 359,677 | +0.02(+0.06%) |
Nov 20, 2020 | 23.62 | 23.88 | 23.52 | 23.80 | 244,218 | -0.01(-0.03%) |
Nov 19, 2020 | 23.59 | 23.85 | 23.38 | 23.81 | 242,887 | +0.23(+0.96%) |
Nov 18, 2020 | 23.65 | 24.18 | 23.55 | 23.59 | 387,827 | +0.13(+0.54%) |
Nov 17, 2020 | 23.86 | 23.95 | 23.34 | 23.46 | 653,190 | -0.59(-2.47%) |
Nov 16, 2020 | 24.16 | 24.27 | 23.85 | 24.05 | 462,463 | +0.28(+1.17%) |
Nov 13, 2020 | 23.67 | 23.92 | 23.60 | 23.77 | 414,971 | +0.19(+0.80%) |
Nov 12, 2020 | 23.86 | 24.01 | 23.21 | 23.59 | 521,909 | -0.22(-0.92%) |
Nov 11, 2020 | 23.91 | 23.97 | 23.49 | 23.80 | 423,107 | -0.15(-0.63%) |
Nov 10, 2020 | 23.29 | 24.10 | 23.28 | 23.95 | 494,877 | +0.77(+3.34%) |
Nov 09, 2020 | 23.38 | 23.80 | 22.98 | 23.18 | 1,005,672 | +0.54(+2.39%) |
Nov 06, 2020 | 23.10 | 23.10 | 22.56 | 22.64 | 531,025 | -0.54(-2.33%) |
Nov 05, 2020 | 22.92 | 23.44 | 22.89 | 23.18 | 904,799 | +0.44(+1.95%) |
Nov 04, 2020 | 22.70 | 22.81 | 22.08 | 22.74 | 578,165 | +0.29(+1.31%) |
Nov 03, 2020 | 22.16 | 22.64 | 22.00 | 22.44 | 628,401 | +0.50(+2.29%) |