Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.72 | 27.86 | 27.02 | 27.25 | 836,500 | -0.65(-2.33%) |
Jan 28, 2021 | 27.84 | 28.35 | 27.50 | 27.90 | 827,274 | +0.44(+1.60%) |
Jan 27, 2021 | 27.51 | 29.11 | 26.30 | 27.46 | 1,667,566 | -0.97(-3.41%) |
Jan 26, 2021 | 29.81 | 29.91 | 28.22 | 28.43 | 915,147 | -1.12(-3.79%) |
Jan 25, 2021 | 30.38 | 30.55 | 29.32 | 29.55 | 593,958 | -0.89(-2.92%) |
Jan 22, 2021 | 29.91 | 30.66 | 29.91 | 30.44 | 772,100 | +0.13(+0.43%) |
Jan 21, 2021 | 30.92 | 30.92 | 30.03 | 30.31 | 523,142 | -0.58(-1.88%) |
Jan 20, 2021 | 31.11 | 31.40 | 30.53 | 30.89 | 600,633 | -0.15(-0.48%) |
Jan 19, 2021 | 30.69 | 31.57 | 30.53 | 31.04 | 1,041,352 | +0.97(+3.23%) |
Jan 15, 2021 | 29.80 | 30.14 | 29.21 | 30.07 | 1,137,800 | -0.27(-0.89%) |
Jan 14, 2021 | 30.31 | 30.46 | 29.48 | 30.34 | 645,730 | +0.34(+1.13%) |
Jan 13, 2021 | 30.74 | 30.99 | 29.90 | 30.00 | 522,959 | -1.00(-3.23%) |
Jan 12, 2021 | 30.66 | 31.63 | 30.66 | 31.00 | 919,542 | +0.45(+1.47%) |
Jan 11, 2021 | 29.32 | 30.73 | 29.32 | 30.55 | 1,292,281 | +0.75(+2.52%) |
Jan 08, 2021 | 30.43 | 30.78 | 29.08 | 29.80 | 1,847,500 | -0.12(-0.40%) |
Jan 07, 2021 | 28.44 | 30.11 | 28.26 | 29.92 | 1,170,642 | +1.33(+4.65%) |
Jan 06, 2021 | 27.50 | 28.98 | 27.46 | 28.59 | 909,037 | +1.57(+5.81%) |
Jan 05, 2021 | 26.38 | 27.26 | 26.38 | 27.02 | 548,031 | +0.60(+2.27%) |
Jan 04, 2021 | 27.00 | 27.00 | 25.82 | 26.42 | 970,297 | -0.56(-2.08%) |
Dec 31, 2020 | 26.98 | 26.98 | 26.98 | 549,021 | +0.38(+1.43%) | |
Dec 30, 2020 | 26.29 | 26.96 | 26.04 | 26.60 | 549,021 | +0.39(+1.49%) |
Dec 29, 2020 | 27.07 | 27.30 | 25.81 | 26.21 | 451,952 | -0.83(-3.07%) |
Dec 28, 2020 | 27.50 | 27.64 | 26.95 | 27.04 | 810,434 | -0.17(-0.62%) |
Dec 24, 2020 | 26.87 | 27.70 | 26.77 | 27.21 | 537,100 | +0.45(+1.68%) |
Dec 23, 2020 | 26.80 | 27.42 | 26.04 | 26.76 | 1,717,915 | +0.20(+0.75%) |
Dec 22, 2020 | 25.72 | 26.83 | 25.33 | 26.56 | 1,099,615 | +1.22(+4.81%) |
Dec 21, 2020 | 24.74 | 25.42 | 24.60 | 25.34 | 1,873,884 | -0.07(-0.28%) |
Dec 18, 2020 | 25.57 | 25.89 | 25.23 | 25.41 | 1,857,700 | -0.21(-0.82%) |
Dec 17, 2020 | 24.89 | 25.66 | 24.61 | 25.62 | 2,147,363 | +1.36(+5.61%) |
Dec 16, 2020 | 25.81 | 25.81 | 24.06 | 24.26 | 1,791,199 | +0.02(+0.08%) |
Dec 15, 2020 | 22.99 | 24.58 | 22.79 | 24.24 | 2,351,605 | +1.50(+6.60%) |
Dec 14, 2020 | 24.06 | 24.25 | 22.66 | 22.74 | 1,182,582 | -1.02(-4.29%) |
Dec 11, 2020 | 23.75 | 24.09 | 23.40 | 23.76 | 674,100 | -0.25(-1.04%) |
Dec 10, 2020 | 23.93 | 24.31 | 23.69 | 24.01 | 871,680 | -0.16(-0.66%) |
Dec 09, 2020 | 24.63 | 24.86 | 24.17 | 24.17 | 1,196,529 | -0.33(-1.35%) |
Dec 08, 2020 | 24.00 | 24.54 | 24.00 | 24.50 | 1,699,527 | +0.20(+0.82%) |
Dec 07, 2020 | 24.74 | 24.74 | 24.11 | 24.30 | 771,459 | -0.11(-0.45%) |
Dec 04, 2020 | 24.64 | 24.79 | 24.17 | 24.41 | 1,171,000 | -0.02(-0.08%) |
Dec 03, 2020 | 24.87 | 24.90 | 24.20 | 24.43 | 2,776,996 | -0.09(-0.37%) |
Dec 02, 2020 | 23.28 | 25.48 | 23.13 | 24.52 | 5,271,136 | -2.05(-7.72%) |
Dec 01, 2020 | 26.69 | 27.13 | 26.24 | 26.57 | 595,354 | +0.48(+1.84%) |
Nov 30, 2020 | 27.08 | 27.27 | 25.84 | 26.09 | 693,694 | -1.21(-4.43%) |
Nov 27, 2020 | 26.74 | 27.31 | 26.49 | 27.30 | 348,900 | +0.61(+2.29%) |
Nov 25, 2020 | 27.06 | 27.09 | 26.40 | 26.69 | 426,700 | -0.34(-1.26%) |
Nov 24, 2020 | 26.99 | 27.30 | 26.36 | 27.03 | 848,641 | +0.59(+2.23%) |
Nov 23, 2020 | 25.70 | 26.71 | 25.50 | 26.44 | 695,134 | +0.99(+3.89%) |
Nov 20, 2020 | 25.21 | 25.74 | 25.00 | 25.45 | 595,700 | +0.09(+0.35%) |
Nov 19, 2020 | 25.33 | 25.46 | 24.70 | 25.36 | 543,539 | +0.07(+0.28%) |
Nov 18, 2020 | 26.04 | 26.47 | 25.11 | 25.29 | 1,223,013 | -0.61(-2.36%) |
Nov 17, 2020 | 27.45 | 27.52 | 25.19 | 25.90 | 1,737,545 | -2.46(-8.67%) |
Nov 16, 2020 | 28.03 | 28.38 | 27.65 | 28.36 | 897,209 | +1.03(+3.77%) |
Nov 13, 2020 | 26.83 | 27.48 | 26.64 | 27.33 | 533,200 | +0.59(+2.21%) |
Nov 12, 2020 | 26.45 | 26.75 | 26.21 | 26.74 | 926,719 | -0.02(-0.07%) |
Nov 11, 2020 | 26.47 | 26.91 | 26.11 | 26.76 | 789,322 | +0.29(+1.10%) |
Nov 10, 2020 | 25.12 | 26.53 | 25.01 | 26.47 | 635,078 | +1.55(+6.22%) |
Nov 09, 2020 | 25.92 | 26.50 | 24.89 | 24.92 | 825,432 | +0.79(+3.27%) |
Nov 06, 2020 | 24.51 | 24.51 | 23.90 | 24.13 | 293,600 | -0.16(-0.66%) |
Nov 05, 2020 | 23.93 | 24.77 | 23.86 | 24.29 | 460,633 | +0.66(+2.79%) |
Nov 04, 2020 | 24.41 | 24.43 | 23.39 | 23.63 | 488,124 | -1.39(-5.56%) |
Nov 03, 2020 | 24.08 | 25.22 | 23.80 | 25.02 | 622,163 | +1.53(+6.51%) |