Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.31 | 25.48 | 24.77 | 24.99 | 113,552,000 | +0.27(+1.09%) |
Jan 28, 2021 | 24.53 | 25.10 | 23.83 | 24.72 | 150,782,304 | +1.30(+5.55%) |
Jan 27, 2021 | 23.33 | 23.62 | 22.94 | 23.42 | 36,307,936 | -0.23(-0.97%) |
Jan 26, 2021 | 23.65 | 23.83 | 23.55 | 23.65 | 13,905,043 | +0.10(+0.42%) |
Jan 25, 2021 | 23.84 | 23.89 | 23.37 | 23.55 | 22,020,800 | -0.11(-0.46%) |
Jan 22, 2021 | 23.51 | 23.77 | 23.38 | 23.66 | 19,320,500 | -0.49(-2.03%) |
Jan 21, 2021 | 24.01 | 24.21 | 23.84 | 24.15 | 19,571,514 | +0.14(+0.58%) |
Jan 20, 2021 | 23.65 | 24.05 | 23.62 | 24.01 | 26,536,852 | +0.63(+2.69%) |
Jan 19, 2021 | 23.48 | 23.52 | 23.22 | 23.38 | 26,020,052 | +0.43(+1.87%) |
Jan 15, 2021 | 23.17 | 23.36 | 22.84 | 22.95 | 41,576,400 | -0.76(-3.21%) |
Jan 14, 2021 | 23.61 | 24.07 | 23.59 | 23.71 | 35,728,348 | +0.27(+1.15%) |
Jan 13, 2021 | 23.58 | 23.74 | 23.38 | 23.44 | 23,570,062 | -0.28(-1.18%) |
Jan 12, 2021 | 23.55 | 23.83 | 23.38 | 23.72 | 28,353,492 | +0.51(+2.20%) |
Jan 11, 2021 | 22.95 | 23.49 | 22.92 | 23.21 | 42,339,792 | -0.30(-1.28%) |
Jan 08, 2021 | 24.73 | 24.76 | 22.74 | 23.51 | 107,226,800 | -1.75(-6.93%) |
Jan 07, 2021 | 25.22 | 25.37 | 25.05 | 25.26 | 27,303,618 | -0.08(-0.32%) |
Jan 06, 2021 | 25.34 | 25.40 | 24.72 | 25.34 | 54,869,176 | -0.33(-1.29%) |
Jan 05, 2021 | 25.46 | 25.74 | 25.28 | 25.67 | 32,787,784 | +0.32(+1.26%) |
Jan 04, 2021 | 25.54 | 25.61 | 24.86 | 25.35 | 53,938,480 | +0.78(+3.17%) |
Dec 31, 2020 | 24.57 | 24.57 | 24.57 | 18,693,940 | -0.19(-0.77%) | |
Dec 30, 2020 | 24.42 | 24.77 | 24.37 | 24.76 | 18,693,940 | +0.37(+1.52%) |
Dec 29, 2020 | 24.36 | 24.53 | 24.11 | 24.39 | 23,847,024 | -0.04(-0.16%) |
Dec 28, 2020 | 24.67 | 24.84 | 24.36 | 24.43 | 29,388,584 | +0.47(+1.96%) |
Dec 24, 2020 | 23.72 | 24.03 | 23.68 | 23.96 | 10,558,500 | +0.16(+0.67%) |
Dec 23, 2020 | 23.70 | 23.98 | 23.68 | 23.80 | 24,683,224 | +0.37(+1.58%) |
Dec 22, 2020 | 24.02 | 24.13 | 23.31 | 23.43 | 41,866,468 | -0.95(-3.90%) |
Dec 21, 2020 | 24.12 | 24.50 | 24.10 | 24.38 | 44,657,216 | +0.42(+1.75%) |
Dec 18, 2020 | 24.02 | 24.13 | 23.86 | 23.96 | 29,676,300 | -0.19(-0.79%) |
Dec 17, 2020 | 24.08 | 24.27 | 23.95 | 24.15 | 39,483,472 | +0.53(+2.24%) |
Dec 16, 2020 | 23.22 | 23.65 | 22.96 | 23.62 | 45,833,684 | +0.82(+3.60%) |
Dec 15, 2020 | 22.66 | 22.83 | 22.60 | 22.80 | 17,245,362 | +0.64(+2.89%) |
Dec 14, 2020 | 22.35 | 22.53 | 22.12 | 22.16 | 16,101,130 | -0.10(-0.45%) |
Dec 11, 2020 | 22.23 | 22.43 | 22.19 | 22.26 | 10,761,900 | -0.06(-0.27%) |
Dec 10, 2020 | 22.38 | 22.58 | 22.18 | 22.32 | 13,560,546 | +0.09(+0.40%) |
Dec 09, 2020 | 22.54 | 22.57 | 21.93 | 22.23 | 31,313,356 | -0.59(-2.59%) |
Dec 08, 2020 | 22.92 | 23.12 | 22.73 | 22.82 | 16,534,336 | +0.00(+0.00%) |
Dec 07, 2020 | 22.26 | 23.04 | 22.25 | 22.82 | 27,936,008 | +0.34(+1.51%) |
Dec 04, 2020 | 22.41 | 22.59 | 22.25 | 22.48 | 20,904,000 | +0.05(+0.22%) |
Dec 03, 2020 | 22.34 | 22.44 | 22.07 | 22.43 | 18,644,150 | +0.10(+0.45%) |
Dec 02, 2020 | 22.09 | 22.39 | 21.98 | 22.33 | 19,269,176 | +0.03(+0.13%) |
Dec 01, 2020 | 21.93 | 22.37 | 21.85 | 22.30 | 32,624,934 | +1.25(+5.94%) |
Nov 30, 2020 | 20.67 | 21.09 | 20.60 | 21.05 | 20,544,124 | +0.00(+0.00%) |
Nov 27, 2020 | 20.95 | 21.17 | 20.91 | 21.05 | 19,804,400 | -0.67(-3.08%) |
Nov 25, 2020 | 21.72 | 21.85 | 21.64 | 21.72 | 13,571,300 | +0.09(+0.42%) |
Nov 24, 2020 | 21.50 | 21.69 | 21.41 | 21.63 | 31,333,092 | -0.30(-1.37%) |
Nov 23, 2020 | 22.36 | 22.37 | 21.78 | 21.93 | 30,408,666 | -0.56(-2.49%) |
Nov 20, 2020 | 22.71 | 22.81 | 22.47 | 22.49 | 15,531,900 | +0.07(+0.31%) |
Nov 19, 2020 | 22.12 | 22.44 | 22.08 | 22.42 | 14,907,383 | -0.13(-0.58%) |
Nov 18, 2020 | 22.72 | 22.98 | 22.54 | 22.55 | 16,100,500 | -0.19(-0.84%) |
Nov 17, 2020 | 22.85 | 22.90 | 22.65 | 22.74 | 15,181,732 | -0.28(-1.22%) |
Nov 16, 2020 | 22.87 | 23.10 | 22.82 | 23.02 | 19,831,496 | +0.12(+0.52%) |
Nov 13, 2020 | 23.04 | 23.09 | 22.88 | 22.90 | 15,646,700 | +0.35(+1.55%) |
Nov 12, 2020 | 22.54 | 22.69 | 22.50 | 22.55 | 14,122,691 | +0.03(+0.13%) |
Nov 11, 2020 | 22.23 | 22.58 | 22.20 | 22.52 | 17,894,714 | +0.09(+0.40%) |
Nov 10, 2020 | 22.62 | 22.78 | 22.40 | 22.43 | 25,182,148 | -0.07(-0.31%) |
Nov 09, 2020 | 22.78 | 22.79 | 21.92 | 22.50 | 70,077,880 | -1.29(-5.42%) |
Nov 06, 2020 | 23.92 | 23.96 | 23.48 | 23.79 | 32,804,400 | +0.18(+0.76%) |
Nov 05, 2020 | 23.02 | 23.66 | 23.00 | 23.61 | 57,123,248 | +1.37(+6.16%) |
Nov 04, 2020 | 22.35 | 22.50 | 22.10 | 22.24 | 31,088,362 | -0.20(-0.89%) |
Nov 03, 2020 | 22.63 | 22.65 | 22.38 | 22.44 | 17,925,876 | +0.03(+0.13%) |