Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.53 | 27.58 | 27.06 | 27.20 | 2,694,241 | -0.59(-2.12%) |
Jan 28, 2021 | 27.65 | 27.96 | 27.61 | 27.79 | 2,104,254 | +0.30(+1.11%) |
Jan 27, 2021 | 27.40 | 27.75 | 27.16 | 27.49 | 3,408,476 | -0.65(-2.29%) |
Jan 26, 2021 | 27.89 | 28.23 | 27.80 | 28.13 | 1,949,593 | +0.40(+1.43%) |
Jan 25, 2021 | 27.76 | 27.89 | 27.49 | 27.74 | 2,202,759 | -0.31(-1.12%) |
Jan 22, 2021 | 27.84 | 28.11 | 27.69 | 28.05 | 1,872,170 | +0.25(+0.90%) |
Jan 21, 2021 | 27.64 | 27.80 | 27.54 | 27.80 | 1,917,732 | +0.38(+1.38%) |
Jan 20, 2021 | 27.38 | 27.51 | 27.30 | 27.42 | 1,593,942 | +0.23(+0.85%) |
Jan 19, 2021 | 27.19 | 27.33 | 27.11 | 27.19 | 1,210,557 | +0.14(+0.51%) |
Jan 15, 2021 | 27.51 | 27.60 | 27.02 | 27.06 | 2,607,130 | -1.28(-4.52%) |
Jan 14, 2021 | 28.08 | 28.48 | 28.07 | 28.34 | 1,882,673 | +0.43(+1.55%) |
Jan 13, 2021 | 28.04 | 28.13 | 27.89 | 27.90 | 2,439,961 | -0.06(-0.23%) |
Jan 12, 2021 | 27.71 | 28.00 | 27.66 | 27.97 | 1,592,532 | +0.28(+1.00%) |
Jan 11, 2021 | 27.50 | 27.72 | 27.43 | 27.69 | 2,438,754 | -0.20(-0.73%) |
Jan 08, 2021 | 27.92 | 28.06 | 27.62 | 27.89 | 3,599,517 | +0.20(+0.73%) |
Jan 07, 2021 | 27.54 | 27.77 | 27.44 | 27.69 | 3,904,857 | +0.34(+1.25%) |
Jan 06, 2021 | 26.97 | 27.61 | 26.95 | 27.35 | 4,905,913 | +0.69(+2.59%) |
Jan 05, 2021 | 26.28 | 26.77 | 26.26 | 26.66 | 2,950,185 | +0.60(+2.30%) |
Jan 04, 2021 | 26.39 | 26.43 | 25.99 | 26.06 | 2,551,375 | +0.29(+1.11%) |
Dec 31, 2020 | 25.77 | 25.77 | 25.77 | 1,026,415 | +0.03(+0.11%) | |
Dec 30, 2020 | 25.67 | 25.88 | 25.66 | 25.75 | 1,026,415 | +0.04(+0.14%) |
Dec 29, 2020 | 25.88 | 25.91 | 25.59 | 25.71 | 1,412,288 | +0.03(+0.11%) |
Dec 28, 2020 | 25.63 | 25.84 | 25.61 | 25.68 | 1,593,075 | +0.19(+0.76%) |
Dec 24, 2020 | 25.44 | 25.55 | 25.36 | 25.49 | 637,110 | +0.08(+0.33%) |
Dec 23, 2020 | 25.14 | 25.45 | 25.14 | 25.41 | 1,951,903 | +0.44(+1.77%) |
Dec 22, 2020 | 25.12 | 25.12 | 24.87 | 24.96 | 1,994,426 | -0.29(-1.17%) |
Dec 21, 2020 | 24.84 | 25.30 | 24.71 | 25.26 | 1,699,445 | +0.08(+0.33%) |
Dec 18, 2020 | 25.26 | 25.27 | 25.03 | 25.17 | 1,825,089 | -0.03(-0.11%) |
Dec 17, 2020 | 25.23 | 25.29 | 25.12 | 25.20 | 858,418 | +0.27(+1.07%) |
Dec 16, 2020 | 24.86 | 25.02 | 24.74 | 24.94 | 1,124,520 | -0.21(-0.84%) |
Dec 15, 2020 | 24.82 | 25.18 | 24.75 | 25.15 | 1,353,936 | +0.57(+2.33%) |
Dec 14, 2020 | 24.89 | 24.94 | 24.58 | 24.58 | 1,457,359 | -0.08(-0.34%) |
Dec 11, 2020 | 24.69 | 24.85 | 24.52 | 24.66 | 1,877,919 | -0.10(-0.41%) |
Dec 10, 2020 | 24.78 | 25.06 | 24.67 | 24.76 | 2,841,703 | -0.06(-0.26%) |
Dec 09, 2020 | 25.02 | 25.04 | 24.68 | 24.82 | 2,245,560 | -0.14(-0.55%) |
Dec 08, 2020 | 24.82 | 24.98 | 24.82 | 24.96 | 957,619 | +0.16(+0.63%) |
Dec 07, 2020 | 24.99 | 25.03 | 24.76 | 24.81 | 824,613 | -0.17(-0.66%) |
Dec 04, 2020 | 24.81 | 25.09 | 24.74 | 24.97 | 2,264,329 | +0.17(+0.67%) |
Dec 03, 2020 | 24.70 | 24.90 | 24.65 | 24.81 | 2,078,343 | +0.33(+1.36%) |
Dec 02, 2020 | 24.54 | 24.62 | 24.41 | 24.47 | 1,926,283 | -0.11(-0.45%) |
Dec 01, 2020 | 24.58 | 24.72 | 24.52 | 24.58 | 2,053,947 | +0.30(+1.25%) |
Nov 30, 2020 | 24.65 | 24.69 | 24.25 | 24.28 | 1,626,800 | -0.24(-0.98%) |
Nov 27, 2020 | 24.49 | 24.58 | 24.44 | 24.52 | 1,104,664 | +0.05(+0.19%) |
Nov 25, 2020 | 24.53 | 24.54 | 24.39 | 24.47 | 1,550,848 | -0.26(-1.04%) |
Nov 24, 2020 | 24.57 | 24.77 | 24.47 | 24.73 | 5,407,146 | +0.20(+0.83%) |
Nov 23, 2020 | 24.71 | 24.71 | 24.37 | 24.53 | 3,117,987 | -0.04(-0.15%) |
Nov 20, 2020 | 24.51 | 24.61 | 24.44 | 24.57 | 1,718,777 | -0.25(-1.00%) |
Nov 19, 2020 | 25.05 | 25.05 | 24.70 | 24.82 | 2,063,854 | -0.56(-2.22%) |
Nov 18, 2020 | 25.66 | 25.84 | 25.38 | 25.38 | 2,019,547 | -0.14(-0.54%) |
Nov 17, 2020 | 25.50 | 25.61 | 25.32 | 25.52 | 2,648,423 | +0.38(+1.50%) |
Nov 16, 2020 | 25.03 | 25.26 | 25.00 | 25.14 | 1,628,932 | +0.25(+1.00%) |
Nov 13, 2020 | 24.74 | 24.89 | 24.73 | 24.89 | 1,334,645 | +0.17(+0.67%) |
Nov 12, 2020 | 24.87 | 24.96 | 24.66 | 24.72 | 1,710,420 | -0.19(-0.78%) |
Nov 11, 2020 | 25.00 | 25.01 | 24.82 | 24.92 | 981,469 | -0.04(-0.15%) |
Nov 10, 2020 | 24.89 | 25.14 | 24.82 | 24.95 | 1,733,501 | +0.31(+1.27%) |
Nov 09, 2020 | 25.54 | 25.60 | 24.64 | 24.64 | 2,859,024 | -0.02(-0.07%) |
Nov 06, 2020 | 24.56 | 24.74 | 24.45 | 24.66 | 1,418,067 | +0.40(+1.63%) |
Nov 05, 2020 | 24.14 | 24.34 | 24.12 | 24.26 | 1,869,356 | +0.58(+2.45%) |
Nov 04, 2020 | 23.59 | 23.95 | 23.40 | 23.68 | 2,146,770 | +0.22(+0.94%) |
Nov 03, 2020 | 23.32 | 23.59 | 23.27 | 23.46 | 1,449,904 | +0.48(+2.09%) |