Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.32 | 28.36 | 26.96 | 27.16 | 925,377 | -1.17(-4.12%) |
Jan 28, 2021 | 28.05 | 28.76 | 27.74 | 28.32 | 874,710 | +0.21(+0.74%) |
Jan 27, 2021 | 28.77 | 29.05 | 27.66 | 28.12 | 1,172,064 | -0.80(-2.76%) |
Jan 26, 2021 | 28.72 | 29.24 | 28.46 | 28.92 | 880,598 | +0.80(+2.84%) |
Jan 25, 2021 | 28.09 | 28.42 | 27.66 | 28.12 | 764,831 | +0.44(+1.58%) |
Jan 22, 2021 | 27.21 | 27.76 | 27.20 | 27.68 | 375,800 | +0.32(+1.18%) |
Jan 21, 2021 | 27.83 | 28.00 | 27.33 | 27.36 | 357,918 | -0.48(-1.71%) |
Jan 20, 2021 | 27.83 | 27.93 | 27.53 | 27.83 | 324,996 | +0.14(+0.50%) |
Jan 19, 2021 | 27.23 | 27.80 | 27.20 | 27.69 | 401,663 | +0.70(+2.59%) |
Jan 15, 2021 | 26.99 | 27.17 | 26.37 | 27.00 | 388,687 | -0.26(-0.96%) |
Jan 14, 2021 | 27.61 | 27.93 | 27.25 | 27.26 | 463,698 | -0.35(-1.25%) |
Jan 13, 2021 | 27.68 | 27.80 | 27.53 | 27.60 | 328,565 | +0.02(+0.08%) |
Jan 12, 2021 | 27.49 | 27.71 | 27.27 | 27.58 | 448,682 | +0.64(+2.37%) |
Jan 11, 2021 | 26.59 | 27.05 | 26.50 | 26.94 | 257,456 | +0.14(+0.52%) |
Jan 08, 2021 | 27.03 | 27.13 | 26.60 | 26.80 | 527,968 | -0.06(-0.23%) |
Jan 07, 2021 | 26.70 | 27.43 | 26.24 | 26.86 | 534,591 | +0.48(+1.83%) |
Jan 06, 2021 | 25.63 | 26.89 | 25.63 | 26.38 | 793,754 | +0.88(+3.46%) |
Jan 05, 2021 | 25.64 | 25.87 | 25.43 | 25.50 | 214,708 | -0.05(-0.18%) |
Jan 04, 2021 | 26.12 | 26.12 | 25.23 | 25.54 | 444,222 | -0.40(-1.54%) |
Dec 31, 2020 | 25.94 | 25.94 | 25.94 | 247,948 | +0.41(+1.62%) | |
Dec 30, 2020 | 25.39 | 25.64 | 25.35 | 25.53 | 247,948 | +0.28(+1.10%) |
Dec 29, 2020 | 25.67 | 25.67 | 25.16 | 25.25 | 277,739 | -0.20(-0.79%) |
Dec 28, 2020 | 25.67 | 25.84 | 25.42 | 25.45 | 382,127 | -0.18(-0.72%) |
Dec 24, 2020 | 25.54 | 25.76 | 25.38 | 25.64 | 86,823 | -0.01(-0.03%) |
Dec 23, 2020 | 25.62 | 25.95 | 25.50 | 25.64 | 330,222 | +0.01(+0.03%) |
Dec 22, 2020 | 25.67 | 25.86 | 25.46 | 25.64 | 325,485 | -0.12(-0.45%) |
Dec 21, 2020 | 25.69 | 25.82 | 25.37 | 25.75 | 247,214 | -0.07(-0.27%) |
Dec 18, 2020 | 25.81 | 25.97 | 25.47 | 25.82 | 447,523 | -0.05(-0.18%) |
Dec 17, 2020 | 25.41 | 25.95 | 25.39 | 25.87 | 511,335 | +0.45(+1.78%) |
Dec 16, 2020 | 25.07 | 25.59 | 24.98 | 25.41 | 731,730 | +0.48(+1.91%) |
Dec 15, 2020 | 24.85 | 25.04 | 24.58 | 24.94 | 406,861 | +0.31(+1.25%) |
Dec 14, 2020 | 24.66 | 24.91 | 24.47 | 24.63 | 516,433 | -0.03(-0.12%) |
Dec 11, 2020 | 24.48 | 25.26 | 24.40 | 24.66 | 591,752 | +0.05(+0.22%) |
Dec 10, 2020 | 23.98 | 25.08 | 23.95 | 24.61 | 885,559 | +0.51(+2.14%) |
Dec 09, 2020 | 25.11 | 25.25 | 23.98 | 24.09 | 1,727,142 | -1.36(-5.34%) |
Dec 08, 2020 | 24.96 | 25.88 | 24.82 | 25.45 | 441,096 | +0.27(+1.07%) |
Dec 07, 2020 | 25.49 | 25.54 | 25.06 | 25.18 | 545,578 | -0.48(-1.89%) |
Dec 04, 2020 | 25.79 | 25.97 | 25.51 | 25.67 | 423,963 | -0.29(-1.12%) |
Dec 03, 2020 | 25.57 | 26.35 | 25.57 | 25.96 | 867,020 | +0.51(+2.02%) |
Dec 02, 2020 | 25.10 | 25.61 | 24.97 | 25.44 | 355,297 | +0.40(+1.60%) |
Dec 01, 2020 | 24.70 | 25.20 | 24.58 | 25.04 | 345,499 | +0.56(+2.29%) |
Nov 30, 2020 | 24.88 | 24.96 | 24.39 | 24.48 | 327,988 | -0.38(-1.51%) |
Nov 27, 2020 | 24.54 | 24.90 | 24.54 | 24.86 | 136,808 | +0.36(+1.47%) |
Nov 25, 2020 | 24.58 | 24.83 | 24.27 | 24.50 | 398,189 | -0.20(-0.81%) |
Nov 24, 2020 | 24.60 | 24.78 | 24.28 | 24.70 | 415,166 | +0.35(+1.42%) |
Nov 23, 2020 | 24.54 | 24.78 | 24.32 | 24.35 | 351,787 | +0.02(+0.06%) |
Nov 20, 2020 | 24.15 | 24.41 | 24.05 | 24.34 | 238,861 | -0.01(-0.03%) |
Nov 19, 2020 | 24.11 | 24.38 | 23.90 | 24.35 | 237,559 | +0.23(+0.96%) |
Nov 18, 2020 | 24.18 | 24.72 | 24.07 | 24.11 | 379,320 | +0.13(+0.54%) |
Nov 17, 2020 | 24.39 | 24.49 | 23.86 | 23.98 | 638,863 | -0.61(-2.47%) |
Nov 16, 2020 | 24.71 | 24.81 | 24.38 | 24.59 | 452,319 | +0.28(+1.17%) |
Nov 13, 2020 | 24.20 | 24.45 | 24.13 | 24.31 | 405,869 | +0.19(+0.80%) |
Nov 12, 2020 | 24.39 | 24.54 | 23.73 | 24.11 | 510,461 | -0.22(-0.92%) |
Nov 11, 2020 | 24.45 | 24.51 | 24.02 | 24.34 | 413,826 | -0.15(-0.63%) |
Nov 10, 2020 | 23.82 | 24.64 | 23.80 | 24.49 | 484,022 | +0.79(+3.34%) |
Nov 09, 2020 | 23.90 | 24.33 | 23.50 | 23.70 | 983,612 | +0.55(+2.39%) |
Nov 06, 2020 | 23.62 | 23.62 | 23.07 | 23.15 | 519,377 | -0.55(-2.33%) |
Nov 05, 2020 | 23.43 | 23.97 | 23.40 | 23.70 | 884,953 | +0.45(+1.95%) |
Nov 04, 2020 | 23.21 | 23.32 | 22.58 | 23.25 | 565,483 | +0.30(+1.31%) |
Nov 03, 2020 | 22.66 | 23.14 | 22.50 | 22.95 | 614,617 | +0.51(+2.29%) |