Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.22 | 29.00 | 28.02 | 28.36 | 1,785,393 | +0.15(+0.53%) |
Jan 28, 2021 | 28.14 | 28.73 | 27.94 | 28.21 | 1,592,486 | +0.08(+0.30%) |
Jan 27, 2021 | 28.70 | 28.70 | 27.89 | 28.12 | 1,571,103 | -0.78(-2.69%) |
Jan 26, 2021 | 28.66 | 29.02 | 28.42 | 28.90 | 1,216,687 | +0.18(+0.62%) |
Jan 25, 2021 | 29.29 | 29.29 | 28.62 | 28.72 | 1,166,239 | -0.52(-1.76%) |
Jan 22, 2021 | 29.20 | 29.64 | 29.10 | 29.24 | 1,326,679 | -0.08(-0.29%) |
Jan 21, 2021 | 29.22 | 29.32 | 28.96 | 29.32 | 897,631 | -0.01(-0.03%) |
Jan 20, 2021 | 28.22 | 29.48 | 28.18 | 29.33 | 1,523,844 | +0.78(+2.73%) |
Jan 19, 2021 | 28.55 | 28.73 | 28.20 | 28.55 | 1,299,590 | +0.19(+0.66%) |
Jan 15, 2021 | 27.68 | 28.39 | 27.62 | 28.37 | 1,022,646 | +0.72(+2.61%) |
Jan 14, 2021 | 27.72 | 28.01 | 27.47 | 27.64 | 1,269,136 | +0.04(+0.14%) |
Jan 13, 2021 | 27.46 | 27.93 | 27.41 | 27.61 | 1,941,050 | +0.12(+0.44%) |
Jan 12, 2021 | 27.57 | 27.64 | 27.33 | 27.48 | 3,052,607 | -0.14(-0.51%) |
Jan 11, 2021 | 27.81 | 27.89 | 27.52 | 27.63 | 937,894 | -0.23(-0.84%) |
Jan 08, 2021 | 28.02 | 28.25 | 27.72 | 27.86 | 1,517,926 | -0.05(-0.17%) |
Jan 07, 2021 | 28.22 | 28.25 | 27.81 | 27.91 | 2,522,593 | -0.38(-1.33%) |
Jan 06, 2021 | 27.79 | 28.40 | 27.51 | 28.28 | 2,383,534 | +0.53(+1.93%) |
Jan 05, 2021 | 27.19 | 27.90 | 27.19 | 27.75 | 2,807,748 | +0.47(+1.72%) |
Jan 04, 2021 | 28.12 | 28.37 | 27.19 | 27.28 | 2,085,136 | -0.86(-3.07%) |
Dec 31, 2020 | 28.14 | 28.14 | 28.14 | 1,365,465 | +0.12(+0.44%) | |
Dec 30, 2020 | 27.85 | 28.09 | 27.85 | 28.02 | 1,367,750 | +0.15(+0.54%) |
Dec 29, 2020 | 28.05 | 28.14 | 27.64 | 27.87 | 1,037,120 | -0.08(-0.30%) |
Dec 28, 2020 | 27.67 | 27.97 | 27.55 | 27.95 | 875,441 | +0.36(+1.29%) |
Dec 24, 2020 | 27.53 | 27.69 | 27.37 | 27.60 | 735,620 | +0.18(+0.65%) |
Dec 23, 2020 | 28.00 | 28.16 | 27.41 | 27.42 | 1,586,962 | -0.52(-1.88%) |
Dec 22, 2020 | 27.56 | 27.94 | 27.41 | 27.94 | 1,710,122 | +0.32(+1.15%) |
Dec 21, 2020 | 26.91 | 27.72 | 26.76 | 27.63 | 1,810,442 | +0.35(+1.27%) |
Dec 18, 2020 | 28.15 | 28.15 | 27.16 | 27.28 | 4,126,050 | -0.69(-2.48%) |
Dec 17, 2020 | 28.16 | 28.29 | 27.73 | 27.97 | 1,565,515 | -0.09(-0.33%) |
Dec 16, 2020 | 28.19 | 28.59 | 27.94 | 28.07 | 1,553,520 | -0.10(-0.37%) |
Dec 15, 2020 | 27.93 | 28.17 | 27.26 | 28.17 | 1,936,760 | +0.32(+1.14%) |
Dec 14, 2020 | 27.68 | 28.06 | 27.66 | 27.85 | 2,290,976 | +0.22(+0.81%) |
Dec 11, 2020 | 27.07 | 27.78 | 27.07 | 27.63 | 1,630,238 | +0.40(+1.48%) |
Dec 10, 2020 | 27.47 | 27.50 | 27.02 | 27.22 | 1,531,587 | +0.14(+0.52%) |
Dec 09, 2020 | 27.19 | 27.32 | 26.62 | 27.08 | 1,908,634 | -0.08(-0.31%) |
Dec 08, 2020 | 27.64 | 27.79 | 27.12 | 27.17 | 1,685,413 | -0.51(-1.83%) |
Dec 07, 2020 | 27.57 | 28.00 | 27.52 | 27.67 | 1,037,095 | +0.01(+0.03%) |
Dec 04, 2020 | 27.29 | 27.80 | 27.29 | 27.66 | 1,650,740 | +0.64(+2.36%) |
Dec 03, 2020 | 26.78 | 27.20 | 26.69 | 27.03 | 2,378,182 | +0.06(+0.21%) |
Dec 02, 2020 | 27.22 | 27.59 | 26.89 | 26.97 | 2,054,997 | -0.23(-0.86%) |
Dec 01, 2020 | 27.08 | 27.22 | 26.85 | 27.20 | 2,305,609 | +0.31(+1.15%) |
Nov 30, 2020 | 26.73 | 27.00 | 26.62 | 26.90 | 2,284,791 | +0.18(+0.67%) |
Nov 27, 2020 | 27.04 | 27.20 | 26.65 | 26.72 | 858,632 | -0.31(-1.14%) |
Nov 25, 2020 | 26.96 | 27.20 | 26.74 | 27.03 | 1,391,901 | +0.22(+0.80%) |
Nov 24, 2020 | 26.53 | 26.86 | 26.41 | 26.81 | 2,855,316 | +0.40(+1.52%) |
Nov 23, 2020 | 26.85 | 26.85 | 26.37 | 26.41 | 1,956,316 | -0.37(-1.40%) |
Nov 20, 2020 | 26.73 | 26.90 | 26.44 | 26.78 | 1,607,066 | +0.03(+0.11%) |
Nov 19, 2020 | 26.73 | 26.92 | 26.32 | 26.76 | 2,708,499 | +0.05(+0.18%) |
Nov 18, 2020 | 27.60 | 27.67 | 26.66 | 26.71 | 3,204,361 | -0.89(-3.22%) |
Nov 17, 2020 | 27.69 | 27.94 | 27.44 | 27.60 | 1,836,715 | -0.21(-0.74%) |
Nov 16, 2020 | 28.68 | 28.78 | 27.50 | 27.80 | 2,404,892 | -0.55(-1.95%) |
Nov 13, 2020 | 27.83 | 28.39 | 27.83 | 28.36 | 2,537,884 | +0.67(+2.44%) |
Nov 12, 2020 | 28.46 | 28.46 | 27.59 | 27.68 | 2,204,934 | -0.35(-1.24%) |
Nov 11, 2020 | 27.36 | 28.18 | 27.03 | 28.03 | 2,963,987 | +0.86(+3.17%) |
Nov 10, 2020 | 27.14 | 27.19 | 26.12 | 27.17 | 7,472,146 | -0.07(-0.24%) |
Nov 09, 2020 | 29.56 | 30.01 | 26.58 | 27.23 | 4,948,045 | -1.40(-4.87%) |
Nov 06, 2020 | 28.09 | 29.22 | 27.44 | 28.63 | 2,347,171 | +0.60(+2.14%) |
Nov 05, 2020 | 27.63 | 28.07 | 27.58 | 28.03 | 2,606,198 | +0.48(+1.73%) |
Nov 04, 2020 | 26.91 | 27.61 | 26.83 | 27.55 | 2,004,171 | +0.68(+2.54%) |
Nov 03, 2020 | 26.84 | 27.06 | 26.58 | 26.87 | 2,060,018 | +0.29(+1.09%) |