Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.59 | 26.75 | 26.11 | 26.23 | 46,187,272 | -1.00(-3.66%) |
Jan 28, 2021 | 26.95 | 27.38 | 26.80 | 27.23 | 35,018,588 | +0.53(+1.98%) |
Jan 27, 2021 | 27.03 | 27.36 | 26.49 | 26.70 | 42,439,516 | -0.45(-1.67%) |
Jan 26, 2021 | 27.45 | 27.70 | 27.07 | 27.15 | 44,080,228 | +0.67(+2.52%) |
Jan 25, 2021 | 26.80 | 26.81 | 26.13 | 26.49 | 30,549,224 | -0.40(-1.48%) |
Jan 22, 2021 | 26.96 | 27.13 | 26.56 | 26.88 | 52,147,368 | -0.72(-2.61%) |
Jan 21, 2021 | 28.12 | 28.14 | 27.28 | 27.61 | 39,391,860 | -0.52(-1.86%) |
Jan 20, 2021 | 28.49 | 28.55 | 27.94 | 28.13 | 29,270,734 | -0.02(-0.05%) |
Jan 19, 2021 | 28.47 | 28.55 | 27.89 | 28.14 | 31,591,550 | -0.16(-0.57%) |
Jan 15, 2021 | 28.73 | 28.98 | 28.29 | 28.30 | 44,979,584 | -1.32(-4.45%) |
Jan 14, 2021 | 28.98 | 29.78 | 28.88 | 29.62 | 43,985,036 | +0.99(+3.46%) |
Jan 13, 2021 | 28.85 | 28.93 | 28.36 | 28.63 | 38,014,740 | -0.58(-1.97%) |
Jan 12, 2021 | 28.16 | 29.23 | 28.11 | 29.21 | 51,808,416 | +1.27(+4.56%) |
Jan 11, 2021 | 28.24 | 28.44 | 27.86 | 27.94 | 33,950,780 | -0.99(-3.42%) |
Jan 08, 2021 | 28.96 | 29.15 | 28.40 | 28.93 | 51,187,844 | +0.41(+1.45%) |
Jan 07, 2021 | 28.40 | 28.55 | 28.05 | 28.51 | 34,508,500 | +0.41(+1.45%) |
Jan 06, 2021 | 27.93 | 28.80 | 27.74 | 28.10 | 53,480,068 | -0.11(-0.41%) |
Jan 05, 2021 | 27.45 | 28.42 | 27.44 | 28.22 | 34,787,756 | +0.16(+0.57%) |
Jan 04, 2021 | 28.91 | 29.07 | 27.89 | 28.06 | 30,232,592 | -0.38(-1.35%) |
Dec 31, 2020 | 28.44 | 28.44 | 28.44 | 28,367,522 | -0.06(-0.22%) | |
Dec 30, 2020 | 28.52 | 28.84 | 28.48 | 28.50 | 28,367,522 | -0.06(-0.21%) |
Dec 29, 2020 | 28.65 | 28.75 | 28.33 | 28.56 | 23,705,976 | +0.32(+1.14%) |
Dec 28, 2020 | 28.26 | 28.33 | 27.83 | 28.24 | 29,515,258 | -0.12(-0.41%) |
Dec 24, 2020 | 28.23 | 28.38 | 28.02 | 28.36 | 7,601,930 | +0.23(+0.82%) |
Dec 23, 2020 | 28.27 | 28.43 | 28.10 | 28.13 | 18,943,678 | +0.05(+0.16%) |
Dec 22, 2020 | 28.07 | 28.34 | 27.84 | 28.08 | 35,773,832 | -0.02(-0.05%) |
Dec 21, 2020 | 27.98 | 28.50 | 27.60 | 28.10 | 41,573,088 | -0.83(-2.86%) |
Dec 18, 2020 | 28.99 | 29.23 | 28.72 | 28.93 | 52,106,836 | -0.15(-0.50%) |
Dec 17, 2020 | 29.14 | 29.32 | 28.83 | 29.07 | 39,224,780 | +0.29(+1.01%) |
Dec 16, 2020 | 28.30 | 28.86 | 27.95 | 28.78 | 28,786,936 | +0.38(+1.32%) |
Dec 15, 2020 | 28.10 | 28.45 | 27.93 | 28.40 | 25,869,638 | +0.61(+2.18%) |
Dec 14, 2020 | 28.27 | 28.37 | 27.70 | 27.80 | 31,859,468 | -0.49(-1.72%) |
Dec 11, 2020 | 28.06 | 28.42 | 27.87 | 28.28 | 44,288,236 | -0.19(-0.67%) |
Dec 10, 2020 | 27.34 | 28.52 | 27.30 | 28.47 | 47,815,228 | +1.33(+4.88%) |
Dec 09, 2020 | 27.65 | 27.69 | 26.89 | 27.15 | 34,759,452 | -0.46(-1.66%) |
Dec 08, 2020 | 27.65 | 27.96 | 27.32 | 27.61 | 28,515,176 | +0.06(+0.22%) |
Dec 07, 2020 | 27.74 | 28.09 | 27.19 | 27.55 | 49,206,172 | +0.02(+0.06%) |
Dec 04, 2020 | 27.19 | 27.61 | 27.15 | 27.53 | 41,300,496 | +0.52(+1.92%) |
Dec 03, 2020 | 26.97 | 27.47 | 26.84 | 27.01 | 52,098,700 | +0.45(+1.69%) |
Dec 02, 2020 | 26.28 | 26.71 | 26.19 | 26.56 | 35,321,136 | -0.01(-0.03%) |
Dec 01, 2020 | 26.01 | 26.64 | 25.99 | 26.57 | 50,670,348 | +1.25(+4.93%) |
Nov 30, 2020 | 25.83 | 25.95 | 25.19 | 25.32 | 34,876,088 | -0.59(-2.29%) |
Nov 27, 2020 | 25.72 | 26.11 | 25.70 | 25.92 | 14,931,087 | +0.13(+0.50%) |
Nov 25, 2020 | 25.49 | 25.93 | 25.47 | 25.79 | 26,930,898 | +0.32(+1.26%) |
Nov 24, 2020 | 25.10 | 25.52 | 25.02 | 25.47 | 26,891,112 | +0.83(+3.37%) |
Nov 23, 2020 | 24.79 | 24.81 | 24.41 | 24.64 | 27,906,610 | +0.14(+0.56%) |
Nov 20, 2020 | 24.76 | 24.85 | 24.42 | 24.50 | 44,456,840 | -0.56(-2.25%) |
Nov 19, 2020 | 24.77 | 25.12 | 24.68 | 25.06 | 27,083,672 | +0.41(+1.67%) |
Nov 18, 2020 | 25.04 | 25.24 | 24.61 | 24.65 | 45,892,220 | -0.47(-1.88%) |
Nov 17, 2020 | 24.45 | 25.24 | 24.42 | 25.12 | 52,599,700 | +0.68(+2.77%) |
Nov 16, 2020 | 24.29 | 24.45 | 24.04 | 24.45 | 33,801,884 | +0.59(+2.49%) |
Nov 13, 2020 | 23.42 | 23.90 | 23.34 | 23.85 | 27,816,336 | +0.44(+1.89%) |
Nov 12, 2020 | 24.02 | 24.03 | 23.21 | 23.41 | 28,438,884 | -0.78(-3.24%) |
Nov 11, 2020 | 24.22 | 24.38 | 24.03 | 24.19 | 32,986,458 | +0.02(+0.09%) |
Nov 10, 2020 | 24.16 | 24.62 | 24.13 | 24.17 | 39,281,432 | +0.24(+1.02%) |
Nov 09, 2020 | 24.64 | 24.74 | 23.78 | 23.93 | 53,756,876 | +0.50(+2.15%) |
Nov 06, 2020 | 22.78 | 23.49 | 22.63 | 23.43 | 38,369,744 | +0.67(+2.94%) |
Nov 05, 2020 | 22.40 | 22.82 | 22.25 | 22.75 | 47,820,420 | +1.13(+5.25%) |
Nov 04, 2020 | 21.25 | 21.81 | 21.11 | 21.62 | 31,975,598 | +0.66(+3.16%) |
Nov 03, 2020 | 21.19 | 21.23 | 20.69 | 20.96 | 23,262,288 | +0.27(+1.29%) |