Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.27 | 31.13 | 29.48 | 29.69 | 5,604,707 | -0.69(-2.26%) |
Jan 28, 2021 | 32.74 | 33.46 | 30.30 | 30.37 | 8,847,165 | -2.36(-7.21%) |
Jan 27, 2021 | 33.65 | 38.78 | 32.50 | 32.74 | 25,121,214 | -0.52(-1.57%) |
Jan 26, 2021 | 30.65 | 33.50 | 30.65 | 33.26 | 16,284,293 | +2.70(+8.85%) |
Jan 25, 2021 | 28.76 | 30.68 | 28.65 | 30.56 | 9,595,762 | +1.84(+6.40%) |
Jan 22, 2021 | 29.37 | 29.38 | 28.41 | 28.72 | 6,797,862 | -0.84(-2.83%) |
Jan 21, 2021 | 29.26 | 29.82 | 29.17 | 29.56 | 4,911,385 | +0.02(+0.06%) |
Jan 20, 2021 | 28.59 | 29.77 | 28.59 | 29.54 | 9,112,968 | +0.96(+3.37%) |
Jan 19, 2021 | 30.15 | 30.15 | 28.42 | 28.57 | 5,881,118 | -1.41(-4.70%) |
Jan 15, 2021 | 29.64 | 30.22 | 29.26 | 29.98 | 10,206,560 | +0.21(+0.70%) |
Jan 14, 2021 | 28.74 | 29.96 | 28.25 | 29.77 | 11,263,539 | +1.25(+4.37%) |
Jan 13, 2021 | 28.18 | 28.59 | 27.93 | 28.53 | 6,769,679 | +0.18(+0.64%) |
Jan 12, 2021 | 28.97 | 29.11 | 28.28 | 28.35 | 5,027,654 | -0.53(-1.85%) |
Jan 11, 2021 | 28.54 | 29.13 | 28.37 | 28.88 | 5,477,824 | +0.23(+0.80%) |
Jan 08, 2021 | 29.36 | 29.56 | 28.31 | 28.65 | 6,204,488 | -0.81(-2.75%) |
Jan 07, 2021 | 30.46 | 30.46 | 29.44 | 29.46 | 6,201,754 | -1.02(-3.34%) |
Jan 06, 2021 | 28.66 | 30.64 | 28.43 | 30.48 | 8,283,717 | +2.44(+8.71%) |
Jan 05, 2021 | 27.45 | 28.19 | 27.38 | 28.04 | 3,217,013 | +0.60(+2.20%) |
Jan 04, 2021 | 27.84 | 28.29 | 27.10 | 27.43 | 4,446,836 | -0.30(-1.06%) |
Dec 31, 2020 | 27.73 | 27.73 | 27.73 | 2,049,603 | +0.03(+0.10%) | |
Dec 30, 2020 | 27.75 | 28.14 | 27.65 | 27.70 | 2,049,603 | +0.07(+0.24%) |
Dec 29, 2020 | 27.79 | 27.89 | 27.46 | 27.63 | 1,648,692 | -0.11(-0.41%) |
Dec 28, 2020 | 27.10 | 27.92 | 26.95 | 27.75 | 3,845,196 | +0.79(+2.93%) |
Dec 24, 2020 | 26.71 | 27.17 | 26.71 | 26.96 | 1,431,974 | +0.19(+0.71%) |
Dec 23, 2020 | 26.04 | 26.87 | 25.99 | 26.77 | 3,458,086 | +0.80(+3.08%) |
Dec 22, 2020 | 26.19 | 26.39 | 25.82 | 25.97 | 3,223,281 | -0.43(-1.62%) |
Dec 21, 2020 | 26.45 | 26.59 | 26.01 | 26.39 | 2,855,411 | -0.42(-1.56%) |
Dec 18, 2020 | 27.18 | 27.44 | 26.58 | 26.81 | 6,320,222 | -0.36(-1.33%) |
Dec 17, 2020 | 27.20 | 27.33 | 26.52 | 27.18 | 3,990,639 | +0.09(+0.32%) |
Dec 16, 2020 | 27.27 | 27.50 | 26.99 | 27.09 | 3,328,640 | -0.12(-0.45%) |
Dec 15, 2020 | 27.50 | 27.56 | 26.65 | 27.21 | 4,941,802 | -0.19(-0.69%) |
Dec 14, 2020 | 28.32 | 28.35 | 27.38 | 27.40 | 4,827,111 | -0.51(-1.84%) |
Dec 11, 2020 | 27.53 | 27.97 | 27.15 | 27.92 | 3,667,472 | +0.20(+0.72%) |
Dec 10, 2020 | 27.69 | 27.83 | 27.50 | 27.72 | 3,863,270 | -0.12(-0.44%) |
Dec 09, 2020 | 27.93 | 28.26 | 27.66 | 27.84 | 7,378,246 | -0.01(-0.03%) |
Dec 08, 2020 | 28.17 | 28.37 | 27.71 | 27.85 | 4,655,363 | -0.41(-1.45%) |
Dec 07, 2020 | 28.20 | 28.59 | 28.09 | 28.26 | 5,378,742 | -0.15(-0.54%) |
Dec 04, 2020 | 29.01 | 29.06 | 28.32 | 28.41 | 6,124,146 | -0.46(-1.58%) |
Dec 03, 2020 | 29.21 | 29.53 | 28.79 | 28.87 | 4,968,480 | -0.27(-0.92%) |
Dec 02, 2020 | 28.77 | 29.19 | 28.35 | 29.14 | 11,358,751 | +0.44(+1.53%) |
Dec 01, 2020 | 27.73 | 29.12 | 27.58 | 28.70 | 9,273,165 | +1.24(+4.51%) |
Nov 30, 2020 | 27.67 | 27.81 | 27.34 | 27.46 | 4,316,218 | -0.30(-1.10%) |
Nov 27, 2020 | 27.68 | 28.01 | 27.68 | 27.77 | 1,629,626 | -0.13(-0.48%) |
Nov 25, 2020 | 28.04 | 28.04 | 27.49 | 27.90 | 2,314,684 | -0.17(-0.61%) |
Nov 24, 2020 | 27.47 | 28.33 | 27.24 | 28.07 | 4,210,175 | +0.90(+3.33%) |
Nov 23, 2020 | 26.66 | 27.38 | 26.42 | 27.17 | 3,729,562 | +0.67(+2.52%) |
Nov 20, 2020 | 26.40 | 26.60 | 26.22 | 26.50 | 2,989,450 | +0.11(+0.43%) |
Nov 19, 2020 | 26.29 | 26.64 | 26.07 | 26.39 | 4,211,633 | +0.05(+0.18%) |
Nov 18, 2020 | 26.76 | 26.84 | 26.32 | 26.34 | 4,359,922 | -0.48(-1.78%) |
Nov 17, 2020 | 25.78 | 26.87 | 25.39 | 26.81 | 5,506,119 | +0.93(+3.61%) |
Nov 16, 2020 | 25.55 | 26.31 | 25.42 | 25.88 | 8,512,022 | +0.52(+2.05%) |
Nov 13, 2020 | 24.71 | 25.48 | 24.38 | 25.36 | 6,808,679 | +0.95(+3.88%) |
Nov 12, 2020 | 25.82 | 25.93 | 24.12 | 24.41 | 15,115,276 | -1.73(-6.63%) |
Nov 11, 2020 | 25.66 | 26.28 | 25.30 | 26.15 | 7,222,014 | +0.58(+2.27%) |
Nov 10, 2020 | 24.77 | 25.84 | 24.64 | 25.57 | 4,836,088 | +0.57(+2.29%) |
Nov 09, 2020 | 25.78 | 26.29 | 24.73 | 24.99 | 8,996,832 | +0.29(+1.16%) |
Nov 06, 2020 | 25.17 | 25.34 | 24.42 | 24.71 | 8,216,919 | -0.63(-2.48%) |
Nov 05, 2020 | 24.82 | 25.39 | 24.22 | 25.34 | 6,919,618 | +0.93(+3.82%) |
Nov 04, 2020 | 25.64 | 25.80 | 23.79 | 24.40 | 16,544,238 | -1.34(-5.21%) |
Nov 03, 2020 | 27.43 | 27.88 | 25.10 | 25.75 | 8,764,250 | -0.34(-1.31%) |