Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.09 | 29.64 | 28.22 | 28.35 | 1,780,050 | -0.69(-2.38%) |
Jan 28, 2021 | 30.56 | 31.28 | 28.96 | 29.04 | 2,833,525 | -1.75(-5.70%) |
Jan 27, 2021 | 31.85 | 35.05 | 30.68 | 30.79 | 7,202,755 | -0.88(-2.78%) |
Jan 26, 2021 | 29.34 | 31.85 | 29.32 | 31.67 | 3,256,167 | +2.58(+8.87%) |
Jan 25, 2021 | 27.67 | 29.21 | 27.66 | 29.10 | 4,974,103 | +1.43(+5.18%) |
Jan 22, 2021 | 28.22 | 28.22 | 27.45 | 27.66 | 1,682,512 | -0.64(-2.28%) |
Jan 21, 2021 | 28.28 | 28.65 | 28.18 | 28.31 | 2,410,139 | -0.09(-0.30%) |
Jan 20, 2021 | 27.74 | 28.71 | 27.73 | 28.39 | 2,851,658 | +0.73(+2.64%) |
Jan 19, 2021 | 28.80 | 28.82 | 27.62 | 27.66 | 1,905,883 | -1.16(-4.01%) |
Jan 15, 2021 | 28.64 | 29.08 | 28.33 | 28.82 | 3,808,429 | +0.05(+0.16%) |
Jan 14, 2021 | 27.83 | 28.97 | 27.55 | 28.77 | 5,450,599 | +0.98(+3.51%) |
Jan 13, 2021 | 27.49 | 27.87 | 27.19 | 27.80 | 1,375,487 | +0.12(+0.45%) |
Jan 12, 2021 | 28.14 | 28.35 | 27.53 | 27.67 | 1,319,262 | -0.49(-1.75%) |
Jan 11, 2021 | 27.82 | 28.38 | 27.73 | 28.17 | 1,272,743 | +0.08(+0.27%) |
Jan 08, 2021 | 28.67 | 28.83 | 27.64 | 28.09 | 1,938,748 | -0.58(-2.02%) |
Jan 07, 2021 | 29.42 | 29.79 | 28.64 | 28.67 | 2,471,125 | -1.17(-3.91%) |
Jan 06, 2021 | 27.89 | 29.97 | 27.89 | 29.83 | 1,864,324 | +2.32(+8.43%) |
Jan 05, 2021 | 26.98 | 27.66 | 26.92 | 27.52 | 879,089 | +0.57(+2.13%) |
Jan 04, 2021 | 27.51 | 27.86 | 26.70 | 26.94 | 1,304,439 | -0.45(-1.63%) |
Dec 31, 2020 | 27.39 | 27.39 | 27.39 | 797,525 | +0.17(+0.63%) | |
Dec 30, 2020 | 27.45 | 27.72 | 27.22 | 27.22 | 797,525 | -0.08(-0.30%) |
Dec 29, 2020 | 27.54 | 27.55 | 27.15 | 27.30 | 732,285 | -0.09(-0.33%) |
Dec 28, 2020 | 26.68 | 27.48 | 26.55 | 27.39 | 1,077,931 | +0.83(+3.14%) |
Dec 24, 2020 | 26.32 | 26.68 | 26.32 | 26.55 | 501,822 | +0.24(+0.90%) |
Dec 23, 2020 | 25.68 | 26.40 | 25.63 | 26.32 | 1,120,870 | +0.73(+2.85%) |
Dec 22, 2020 | 25.90 | 26.02 | 25.50 | 25.59 | 1,274,264 | -0.39(-1.50%) |
Dec 21, 2020 | 26.05 | 26.16 | 25.62 | 25.98 | 1,326,206 | -0.38(-1.44%) |
Dec 18, 2020 | 26.65 | 26.95 | 26.21 | 26.35 | 3,106,152 | -0.35(-1.31%) |
Dec 17, 2020 | 26.84 | 26.85 | 26.15 | 26.71 | 2,181,863 | +0.05(+0.18%) |
Dec 16, 2020 | 26.80 | 26.97 | 26.55 | 26.66 | 1,029,824 | -0.09(-0.35%) |
Dec 15, 2020 | 27.00 | 27.02 | 26.19 | 26.75 | 1,313,089 | -0.12(-0.46%) |
Dec 14, 2020 | 27.59 | 27.68 | 26.86 | 26.88 | 1,146,493 | -0.36(-1.32%) |
Dec 11, 2020 | 26.95 | 27.28 | 26.71 | 27.24 | 1,532,566 | +0.03(+0.12%) |
Dec 10, 2020 | 26.99 | 27.30 | 26.89 | 27.20 | 1,034,574 | -0.04(-0.16%) |
Dec 09, 2020 | 27.55 | 27.65 | 27.10 | 27.25 | 1,688,996 | -0.16(-0.59%) |
Dec 08, 2020 | 27.71 | 27.85 | 27.27 | 27.41 | 1,659,343 | -0.39(-1.40%) |
Dec 07, 2020 | 27.51 | 27.92 | 27.43 | 27.80 | 2,110,114 | +0.05(+0.19%) |
Dec 04, 2020 | 28.47 | 28.47 | 27.68 | 27.74 | 1,930,839 | -0.49(-1.73%) |
Dec 03, 2020 | 28.55 | 28.84 | 28.17 | 28.23 | 1,204,254 | -0.27(-0.93%) |
Dec 02, 2020 | 28.18 | 28.52 | 27.75 | 28.50 | 1,161,115 | +0.33(+1.18%) |
Dec 01, 2020 | 27.17 | 28.49 | 27.10 | 28.17 | 1,514,892 | +1.25(+4.65%) |
Nov 30, 2020 | 27.05 | 27.32 | 26.83 | 26.91 | 2,261,640 | -0.33(-1.22%) |
Nov 27, 2020 | 27.39 | 27.59 | 27.18 | 27.25 | 533,561 | -0.22(-0.79%) |
Nov 25, 2020 | 27.48 | 27.50 | 27.17 | 27.46 | 850,324 | -0.24(-0.86%) |
Nov 24, 2020 | 26.89 | 27.87 | 26.71 | 27.70 | 1,709,739 | +1.11(+4.17%) |
Nov 23, 2020 | 26.04 | 26.79 | 25.98 | 26.59 | 1,078,126 | +0.57(+2.19%) |
Nov 20, 2020 | 25.83 | 26.16 | 25.67 | 26.02 | 1,316,294 | +0.16(+0.62%) |
Nov 19, 2020 | 25.61 | 26.07 | 25.56 | 25.86 | 1,059,724 | +0.13(+0.52%) |
Nov 18, 2020 | 26.24 | 26.32 | 25.73 | 25.73 | 1,879,336 | -0.49(-1.88%) |
Nov 17, 2020 | 25.17 | 26.29 | 24.86 | 26.22 | 1,688,579 | +0.85(+3.36%) |
Nov 16, 2020 | 25.18 | 25.84 | 25.06 | 25.37 | 2,209,230 | +0.51(+2.06%) |
Nov 13, 2020 | 24.12 | 25.01 | 24.12 | 24.86 | 3,273,285 | +0.72(+2.99%) |
Nov 12, 2020 | 25.52 | 25.57 | 23.96 | 24.14 | 2,374,173 | -1.61(-6.26%) |
Nov 11, 2020 | 25.36 | 25.85 | 25.03 | 25.75 | 1,283,165 | +0.43(+1.69%) |
Nov 10, 2020 | 24.49 | 25.54 | 24.43 | 25.32 | 1,644,885 | +0.48(+1.95%) |
Nov 09, 2020 | 25.32 | 25.94 | 24.51 | 24.84 | 2,412,112 | +0.55(+2.28%) |
Nov 06, 2020 | 24.89 | 24.97 | 24.07 | 24.28 | 1,476,257 | -0.73(-2.90%) |
Nov 05, 2020 | 24.34 | 25.06 | 23.97 | 25.01 | 1,350,171 | +0.89(+3.70%) |
Nov 04, 2020 | 25.76 | 25.76 | 23.81 | 24.12 | 3,017,263 | -1.20(-4.76%) |
Nov 03, 2020 | 26.83 | 27.37 | 24.85 | 25.32 | 1,534,185 | -0.18(-0.71%) |