Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.53 | 26.69 | 26.05 | 26.17 | 46,294,676 | -1.00(-3.66%) |
Jan 28, 2021 | 26.88 | 27.32 | 26.74 | 27.17 | 35,100,020 | +0.53(+1.98%) |
Jan 27, 2021 | 26.97 | 27.30 | 26.42 | 26.64 | 42,538,204 | -0.45(-1.67%) |
Jan 26, 2021 | 27.39 | 27.63 | 27.01 | 27.09 | 44,182,732 | +0.67(+2.52%) |
Jan 25, 2021 | 26.74 | 26.75 | 26.07 | 26.42 | 30,620,262 | -0.40(-1.48%) |
Jan 22, 2021 | 26.90 | 27.07 | 26.50 | 26.82 | 52,268,632 | -0.72(-2.61%) |
Jan 21, 2021 | 28.05 | 28.08 | 27.22 | 27.54 | 39,483,464 | -0.52(-1.85%) |
Jan 20, 2021 | 28.42 | 28.48 | 27.87 | 28.06 | 29,338,800 | -0.02(-0.05%) |
Jan 19, 2021 | 28.41 | 28.48 | 27.82 | 28.08 | 31,665,014 | -0.16(-0.57%) |
Jan 15, 2021 | 28.67 | 28.92 | 28.22 | 28.24 | 45,084,180 | -1.32(-4.45%) |
Jan 14, 2021 | 28.91 | 29.72 | 28.81 | 29.55 | 44,087,316 | +0.99(+3.46%) |
Jan 13, 2021 | 28.78 | 28.86 | 28.29 | 28.57 | 38,103,140 | -0.57(-1.97%) |
Jan 12, 2021 | 28.09 | 29.16 | 28.05 | 29.14 | 51,928,892 | +1.27(+4.56%) |
Jan 11, 2021 | 28.18 | 28.38 | 27.79 | 27.87 | 34,029,728 | -0.99(-3.42%) |
Jan 08, 2021 | 28.90 | 29.08 | 28.33 | 28.86 | 51,306,876 | +0.41(+1.45%) |
Jan 07, 2021 | 28.33 | 28.48 | 27.99 | 28.45 | 34,588,744 | +0.41(+1.45%) |
Jan 06, 2021 | 27.86 | 28.73 | 27.67 | 28.04 | 53,604,432 | -0.11(-0.41%) |
Jan 05, 2021 | 27.39 | 28.35 | 27.38 | 28.15 | 34,868,652 | +0.16(+0.57%) |
Jan 04, 2021 | 28.84 | 29.00 | 27.82 | 27.99 | 30,302,896 | -0.38(-1.35%) |
Dec 31, 2020 | 28.38 | 28.38 | 28.38 | 28,433,488 | -0.06(-0.22%) | |
Dec 30, 2020 | 28.45 | 28.77 | 28.41 | 28.44 | 28,433,488 | -0.06(-0.21%) |
Dec 29, 2020 | 28.58 | 28.69 | 28.27 | 28.50 | 23,761,102 | +0.32(+1.14%) |
Dec 28, 2020 | 28.19 | 28.26 | 27.76 | 28.18 | 29,583,894 | -0.11(-0.41%) |
Dec 24, 2020 | 28.16 | 28.31 | 27.96 | 28.29 | 7,619,608 | +0.23(+0.82%) |
Dec 23, 2020 | 28.20 | 28.36 | 28.04 | 28.06 | 18,987,730 | +0.05(+0.16%) |
Dec 22, 2020 | 28.00 | 28.28 | 27.77 | 28.02 | 35,857,020 | -0.02(-0.05%) |
Dec 21, 2020 | 27.92 | 28.43 | 27.53 | 28.03 | 41,669,764 | -0.83(-2.86%) |
Dec 18, 2020 | 28.93 | 29.16 | 28.65 | 28.86 | 52,228,004 | -0.15(-0.50%) |
Dec 17, 2020 | 29.07 | 29.26 | 28.76 | 29.00 | 39,315,996 | +0.29(+1.01%) |
Dec 16, 2020 | 28.23 | 28.79 | 27.89 | 28.71 | 28,853,876 | +0.38(+1.32%) |
Dec 15, 2020 | 28.04 | 28.38 | 27.86 | 28.34 | 25,929,794 | +0.60(+2.18%) |
Dec 14, 2020 | 28.21 | 28.30 | 27.63 | 27.73 | 31,933,554 | -0.49(-1.72%) |
Dec 11, 2020 | 27.99 | 28.36 | 27.81 | 28.22 | 44,391,224 | -0.19(-0.67%) |
Dec 10, 2020 | 27.28 | 28.45 | 27.24 | 28.41 | 47,926,416 | +1.32(+4.88%) |
Dec 09, 2020 | 27.59 | 27.63 | 26.83 | 27.09 | 34,840,280 | -0.46(-1.66%) |
Dec 08, 2020 | 27.59 | 27.90 | 27.26 | 27.54 | 28,581,486 | +0.06(+0.22%) |
Dec 07, 2020 | 27.68 | 28.02 | 27.12 | 27.48 | 49,320,596 | +0.02(+0.06%) |
Dec 04, 2020 | 27.12 | 27.55 | 27.09 | 27.47 | 41,396,536 | +0.52(+1.92%) |
Dec 03, 2020 | 26.91 | 27.41 | 26.77 | 26.95 | 52,219,852 | +0.45(+1.69%) |
Dec 02, 2020 | 26.22 | 26.65 | 26.13 | 26.50 | 35,403,272 | -0.01(-0.03%) |
Dec 01, 2020 | 25.95 | 26.58 | 25.93 | 26.51 | 50,788,176 | +1.25(+4.93%) |
Nov 30, 2020 | 25.77 | 25.89 | 25.13 | 25.26 | 34,957,188 | -0.59(-2.29%) |
Nov 27, 2020 | 25.66 | 26.05 | 25.64 | 25.86 | 14,965,808 | +0.13(+0.50%) |
Nov 25, 2020 | 25.43 | 25.87 | 25.41 | 25.73 | 26,993,522 | +0.32(+1.26%) |
Nov 24, 2020 | 25.04 | 25.46 | 24.97 | 25.41 | 26,953,646 | +0.83(+3.37%) |
Nov 23, 2020 | 24.73 | 24.75 | 24.35 | 24.58 | 27,971,506 | +0.14(+0.56%) |
Nov 20, 2020 | 24.70 | 24.79 | 24.37 | 24.44 | 44,560,220 | -0.56(-2.25%) |
Nov 19, 2020 | 24.72 | 25.06 | 24.62 | 25.00 | 27,146,652 | +0.41(+1.67%) |
Nov 18, 2020 | 24.98 | 25.18 | 24.55 | 24.59 | 45,998,940 | -0.47(-1.88%) |
Nov 17, 2020 | 24.39 | 25.18 | 24.37 | 25.07 | 52,722,016 | +0.68(+2.77%) |
Nov 16, 2020 | 24.24 | 24.39 | 23.99 | 24.39 | 33,880,488 | +0.59(+2.49%) |
Nov 13, 2020 | 23.36 | 23.85 | 23.29 | 23.80 | 27,881,022 | +0.44(+1.89%) |
Nov 12, 2020 | 23.96 | 23.97 | 23.15 | 23.36 | 28,505,016 | -0.78(-3.24%) |
Nov 11, 2020 | 24.17 | 24.33 | 23.98 | 24.14 | 33,063,166 | +0.02(+0.09%) |
Nov 10, 2020 | 24.11 | 24.56 | 24.07 | 24.12 | 39,372,776 | +0.24(+1.02%) |
Nov 09, 2020 | 24.59 | 24.69 | 23.73 | 23.87 | 53,881,884 | +0.50(+2.15%) |
Nov 06, 2020 | 22.73 | 23.44 | 22.57 | 23.37 | 38,458,968 | +0.67(+2.95%) |
Nov 05, 2020 | 22.35 | 22.77 | 22.20 | 22.70 | 47,931,624 | +1.13(+5.25%) |
Nov 04, 2020 | 21.20 | 21.76 | 21.06 | 21.57 | 32,049,954 | +0.66(+3.16%) |
Nov 03, 2020 | 21.14 | 21.18 | 20.64 | 20.91 | 23,316,384 | +0.27(+1.29%) |