Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.82 | 27.82 | 27.82 | 28,694,450 | +0.30(+1.10%) | |
Dec 30, 2020 | 27.53 | 27.73 | 27.48 | 27.51 | 28,694,450 | -0.03(-0.10%) |
Dec 29, 2020 | 27.69 | 27.76 | 27.47 | 27.54 | 36,237,036 | -0.11(-0.40%) |
Dec 28, 2020 | 27.74 | 28.04 | 27.52 | 27.65 | 35,750,616 | +0.16(+0.57%) |
Dec 24, 2020 | 27.78 | 27.78 | 27.29 | 27.50 | 24,660,534 | -0.08(-0.30%) |
Dec 23, 2020 | 26.97 | 27.85 | 26.92 | 27.58 | 57,126,252 | +0.77(+2.88%) |
Dec 22, 2020 | 27.33 | 27.33 | 26.77 | 26.81 | 42,556,304 | -0.52(-1.91%) |
Dec 21, 2020 | 26.71 | 27.52 | 26.37 | 27.33 | 101,716,120 | +1.02(+3.87%) |
Dec 18, 2020 | 26.51 | 26.71 | 26.22 | 26.31 | 90,239,304 | -0.15(-0.55%) |
Dec 17, 2020 | 26.35 | 26.54 | 26.18 | 26.46 | 47,006,188 | +0.10(+0.38%) |
Dec 16, 2020 | 26.43 | 26.45 | 26.10 | 26.36 | 46,251,028 | +0.07(+0.28%) |
Dec 15, 2020 | 26.02 | 26.45 | 25.93 | 26.28 | 47,586,816 | +0.39(+1.49%) |
Dec 14, 2020 | 26.54 | 26.58 | 25.83 | 25.90 | 43,819,632 | -0.32(-1.23%) |
Dec 11, 2020 | 26.32 | 26.38 | 25.97 | 26.22 | 44,171,516 | -0.50(-1.86%) |
Dec 10, 2020 | 26.28 | 26.73 | 26.13 | 26.72 | 64,076,508 | +0.28(+1.08%) |
Dec 09, 2020 | 26.84 | 26.84 | 26.39 | 26.43 | 59,780,600 | -0.12(-0.45%) |
Dec 08, 2020 | 26.49 | 26.75 | 26.40 | 26.55 | 36,835,168 | -0.15(-0.55%) |
Dec 07, 2020 | 26.52 | 26.75 | 26.32 | 26.70 | 45,939,132 | -0.18(-0.68%) |
Dec 04, 2020 | 26.80 | 27.00 | 26.61 | 26.88 | 72,119,984 | +0.35(+1.31%) |
Dec 03, 2020 | 26.56 | 26.71 | 26.28 | 26.53 | 58,814,964 | +0.03(+0.10%) |
Dec 02, 2020 | 26.17 | 26.61 | 26.02 | 26.50 | 49,547,876 | +0.34(+1.29%) |
Dec 01, 2020 | 26.21 | 26.49 | 26.15 | 26.17 | 55,100,436 | +0.48(+1.88%) |
Nov 30, 2020 | 26.19 | 26.32 | 25.63 | 25.68 | 69,620,008 | -0.76(-2.86%) |
Nov 27, 2020 | 26.42 | 26.54 | 26.28 | 26.44 | 28,475,478 | -0.04(-0.14%) |
Nov 25, 2020 | 26.19 | 26.49 | 25.98 | 26.48 | 62,769,512 | +0.05(+0.17%) |
Nov 24, 2020 | 25.47 | 26.44 | 25.46 | 26.43 | 88,021,784 | +1.45(+5.81%) |
Nov 23, 2020 | 24.73 | 25.10 | 24.68 | 24.98 | 49,660,880 | +0.53(+2.16%) |
Nov 20, 2020 | 24.39 | 24.58 | 24.29 | 24.45 | 44,446,264 | -0.16(-0.63%) |
Nov 19, 2020 | 24.56 | 24.63 | 24.31 | 24.61 | 50,780,972 | +0.00(+0.00%) |
Nov 18, 2020 | 25.20 | 25.47 | 24.59 | 24.61 | 59,587,964 | -0.52(-2.07%) |
Nov 17, 2020 | 24.85 | 25.17 | 24.63 | 25.13 | 50,837,244 | -0.03(-0.11%) |
Nov 16, 2020 | 25.41 | 25.54 | 24.79 | 25.15 | 62,894,308 | +0.53(+2.15%) |
Nov 13, 2020 | 24.52 | 24.82 | 24.40 | 24.63 | 57,510,352 | +0.28(+1.16%) |
Nov 12, 2020 | 24.48 | 24.53 | 24.00 | 24.34 | 74,460,392 | -0.59(-2.38%) |
Nov 11, 2020 | 25.31 | 25.33 | 24.74 | 24.94 | 52,979,488 | -0.29(-1.16%) |
Nov 10, 2020 | 25.07 | 25.32 | 24.79 | 25.23 | 85,104,688 | +0.14(+0.55%) |
Nov 09, 2020 | 24.26 | 25.78 | 23.99 | 25.09 | 195,422,640 | +2.92(+13.16%) |
Nov 06, 2020 | 22.74 | 22.77 | 22.10 | 22.17 | 60,800,904 | -0.27(-1.22%) |
Nov 05, 2020 | 21.80 | 22.61 | 21.75 | 22.45 | 81,854,856 | +0.82(+3.80%) |
Nov 04, 2020 | 21.79 | 22.02 | 21.21 | 21.63 | 97,235,624 | -0.89(-3.97%) |
Nov 03, 2020 | 22.42 | 22.75 | 22.35 | 22.52 | 71,195,448 | +0.56(+2.53%) |
Nov 02, 2020 | 21.79 | 22.13 | 21.41 | 21.96 | 65,473,260 | +0.35(+1.60%) |
Oct 30, 2020 | 21.42 | 21.74 | 21.20 | 21.62 | 72,911,328 | +0.15(+0.68%) |
Oct 29, 2020 | 21.31 | 21.66 | 21.09 | 21.47 | 63,006,572 | +0.01(+0.04%) |
Oct 28, 2020 | 21.35 | 21.58 | 21.09 | 21.46 | 89,825,104 | -0.29(-1.34%) |
Oct 27, 2020 | 22.15 | 22.25 | 21.72 | 21.75 | 60,266,788 | -0.63(-2.81%) |
Oct 26, 2020 | 22.32 | 22.42 | 22.03 | 22.38 | 65,136,024 | -0.33(-1.45%) |
Oct 23, 2020 | 23.02 | 23.04 | 22.54 | 22.71 | 55,925,156 | +0.03(+0.12%) |
Oct 22, 2020 | 21.94 | 22.72 | 21.89 | 22.68 | 60,652,668 | +0.75(+3.41%) |
Oct 21, 2020 | 22.09 | 22.20 | 21.90 | 21.94 | 45,531,208 | -0.08(-0.37%) |
Oct 20, 2020 | 21.79 | 22.33 | 21.78 | 22.02 | 68,483,496 | +0.38(+1.77%) |
Oct 19, 2020 | 22.16 | 22.18 | 21.61 | 21.63 | 56,269,940 | -0.47(-2.15%) |
Oct 16, 2020 | 22.07 | 22.21 | 21.83 | 22.11 | 63,984,120 | +0.08(+0.37%) |
Oct 15, 2020 | 21.52 | 22.07 | 21.42 | 22.03 | 73,220,328 | +0.48(+2.24%) |
Oct 14, 2020 | 22.21 | 22.43 | 21.52 | 21.54 | 139,777,488 | -1.21(-5.33%) |
Oct 13, 2020 | 23.39 | 23.42 | 22.66 | 22.76 | 67,060,832 | -0.67(-2.84%) |
Oct 12, 2020 | 23.08 | 23.56 | 23.02 | 23.42 | 53,005,080 | +0.29(+1.26%) |
Oct 09, 2020 | 23.11 | 23.25 | 22.84 | 23.13 | 48,802,860 | +0.11(+0.48%) |
Oct 08, 2020 | 22.76 | 23.08 | 22.63 | 23.02 | 57,087,088 | +0.33(+1.45%) |
Oct 07, 2020 | 22.46 | 22.90 | 22.44 | 22.69 | 52,225,388 | +0.47(+2.09%) |
Oct 06, 2020 | 22.73 | 22.97 | 22.14 | 22.23 | 74,028,096 | -0.23(-1.02%) |
Oct 05, 2020 | 22.36 | 22.54 | 22.24 | 22.46 | 48,658,748 | +0.37(+1.69%) |
Oct 02, 2020 | 21.56 | 22.28 | 21.50 | 22.08 | 56,664,908 | +0.10(+0.46%) |