Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.29 | 27.37 | 26.96 | 27.06 | 1,048,474 | -0.53(-1.93%) |
Jan 28, 2021 | 27.53 | 27.75 | 27.52 | 27.59 | 1,044,852 | +0.15(+0.53%) |
Jan 27, 2021 | 27.59 | 27.72 | 27.42 | 27.45 | 1,247,481 | -0.52(-1.85%) |
Jan 26, 2021 | 28.00 | 28.00 | 27.91 | 27.97 | 552,020 | -0.02(-0.09%) |
Jan 25, 2021 | 27.81 | 27.99 | 27.69 | 27.99 | 645,236 | -0.01(-0.03%) |
Jan 22, 2021 | 27.90 | 28.04 | 27.90 | 28.00 | 1,192,946 | -0.06(-0.23%) |
Jan 21, 2021 | 28.11 | 28.13 | 27.96 | 28.06 | 754,050 | -0.06(-0.23%) |
Jan 20, 2021 | 28.05 | 28.15 | 28.01 | 28.13 | 645,747 | +0.12(+0.43%) |
Jan 19, 2021 | 27.97 | 28.01 | 27.89 | 28.01 | 705,147 | +0.17(+0.61%) |
Jan 15, 2021 | 27.87 | 27.92 | 27.69 | 27.84 | 625,714 | -0.28(-1.00%) |
Jan 14, 2021 | 28.09 | 28.19 | 28.09 | 28.12 | 753,952 | +0.15(+0.52%) |
Jan 13, 2021 | 27.95 | 28.01 | 27.93 | 27.97 | 767,532 | +0.06(+0.20%) |
Jan 12, 2021 | 27.91 | 27.97 | 27.80 | 27.92 | 968,967 | -0.03(-0.12%) |
Jan 11, 2021 | 27.82 | 28.01 | 27.82 | 27.95 | 1,082,169 | -0.23(-0.80%) |
Jan 08, 2021 | 28.05 | 28.19 | 27.97 | 28.18 | 630,918 | +0.26(+0.93%) |
Jan 07, 2021 | 27.81 | 27.93 | 27.81 | 27.92 | 700,655 | +0.20(+0.73%) |
Jan 06, 2021 | 27.55 | 27.86 | 27.52 | 27.71 | 1,053,594 | +0.30(+1.09%) |
Jan 05, 2021 | 27.28 | 27.46 | 27.25 | 27.42 | 771,484 | +0.14(+0.50%) |
Jan 04, 2021 | 27.53 | 27.55 | 27.16 | 27.28 | 1,100,630 | +0.15(+0.57%) |
Dec 31, 2020 | 27.13 | 27.13 | 27.13 | 615,670 | -0.15(-0.53%) | |
Dec 30, 2020 | 27.42 | 27.46 | 27.26 | 27.27 | 615,670 | -0.09(-0.32%) |
Dec 29, 2020 | 27.49 | 27.51 | 27.33 | 27.36 | 601,227 | +0.11(+0.41%) |
Dec 28, 2020 | 27.30 | 27.30 | 27.22 | 27.25 | 625,355 | +0.23(+0.84%) |
Dec 24, 2020 | 27.01 | 27.02 | 26.94 | 27.02 | 262,676 | +0.03(+0.12%) |
Dec 23, 2020 | 26.93 | 27.03 | 26.89 | 26.99 | 1,041,077 | +0.19(+0.72%) |
Dec 22, 2020 | 26.70 | 26.83 | 26.68 | 26.80 | 734,981 | +0.07(+0.27%) |
Dec 21, 2020 | 26.46 | 26.75 | 26.41 | 26.72 | 1,005,013 | -0.33(-1.22%) |
Dec 18, 2020 | 27.17 | 27.17 | 27.00 | 27.05 | 638,972 | -0.07(-0.27%) |
Dec 17, 2020 | 27.16 | 27.18 | 27.10 | 27.13 | 708,053 | +0.06(+0.21%) |
Dec 16, 2020 | 27.02 | 27.08 | 26.97 | 27.07 | 561,258 | +0.06(+0.21%) |
Dec 15, 2020 | 26.89 | 27.02 | 26.86 | 27.02 | 1,490,850 | +0.22(+0.80%) |
Dec 14, 2020 | 26.93 | 26.99 | 26.80 | 26.80 | 1,874,709 | -0.05(-0.18%) |
Dec 11, 2020 | 26.77 | 26.85 | 26.70 | 26.85 | 404,686 | -0.06(-0.24%) |
Dec 10, 2020 | 26.80 | 26.97 | 26.78 | 26.91 | 1,793,417 | -0.02(-0.06%) |
Dec 09, 2020 | 26.99 | 27.00 | 26.80 | 26.93 | 715,881 | +0.05(+0.18%) |
Dec 08, 2020 | 26.70 | 26.89 | 26.70 | 26.88 | 457,798 | +0.11(+0.42%) |
Dec 07, 2020 | 26.78 | 26.84 | 26.71 | 26.77 | 1,502,032 | -0.18(-0.68%) |
Dec 04, 2020 | 26.83 | 26.96 | 26.83 | 26.95 | 625,481 | +0.24(+0.89%) |
Dec 03, 2020 | 26.76 | 26.82 | 26.69 | 26.71 | 585,945 | -0.08(-0.30%) |
Dec 02, 2020 | 26.70 | 26.83 | 26.70 | 26.79 | 518,863 | +0.01(+0.03%) |
Dec 01, 2020 | 26.74 | 26.83 | 26.74 | 26.78 | 917,002 | +0.38(+1.45%) |
Nov 30, 2020 | 26.74 | 26.81 | 26.39 | 26.40 | 1,161,005 | -0.48(-1.78%) |
Nov 27, 2020 | 26.78 | 26.90 | 26.78 | 26.88 | 280,669 | +0.12(+0.45%) |
Nov 25, 2020 | 26.67 | 26.82 | 26.62 | 26.76 | 640,669 | -0.06(-0.24%) |
Nov 24, 2020 | 26.74 | 26.86 | 26.72 | 26.82 | 900,010 | +0.32(+1.20%) |
Nov 23, 2020 | 26.52 | 26.60 | 26.44 | 26.51 | 671,430 | +0.04(+0.15%) |
Nov 20, 2020 | 26.38 | 26.51 | 26.36 | 26.47 | 778,619 | +0.08(+0.30%) |
Nov 19, 2020 | 26.27 | 26.39 | 26.25 | 26.39 | 588,211 | +0.17(+0.64%) |
Nov 18, 2020 | 26.41 | 26.46 | 26.22 | 26.22 | 1,087,652 | -0.18(-0.66%) |
Nov 17, 2020 | 26.31 | 26.45 | 26.25 | 26.39 | 366,571 | -0.06(-0.21%) |
Nov 16, 2020 | 26.48 | 26.49 | 26.31 | 26.45 | 467,700 | +0.25(+0.97%) |
Nov 13, 2020 | 26.00 | 26.22 | 26.00 | 26.19 | 824,937 | +0.30(+1.17%) |
Nov 12, 2020 | 26.04 | 26.11 | 25.84 | 25.89 | 961,679 | -0.38(-1.46%) |
Nov 11, 2020 | 26.27 | 26.33 | 26.19 | 26.27 | 871,044 | +0.23(+0.89%) |
Nov 10, 2020 | 26.02 | 26.15 | 25.96 | 26.04 | 816,605 | +0.25(+0.99%) |
Nov 09, 2020 | 26.08 | 26.13 | 25.78 | 25.79 | 1,989,924 | +0.92(+3.68%) |
Nov 06, 2020 | 24.94 | 24.97 | 24.85 | 24.87 | 596,736 | -0.02(-0.10%) |
Nov 05, 2020 | 24.90 | 24.96 | 24.81 | 24.90 | 998,194 | +0.37(+1.49%) |
Nov 04, 2020 | 24.41 | 24.72 | 24.33 | 24.53 | 1,442,689 | +0.23(+0.95%) |
Nov 03, 2020 | 24.14 | 24.38 | 24.12 | 24.30 | 1,099,710 | +0.48(+2.01%) |