Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.68 | 25.84 | 25.22 | 25.34 | 47,823,048 | -0.96(-3.66%) |
Jan 28, 2021 | 26.02 | 26.45 | 25.88 | 26.30 | 36,258,812 | +0.51(+1.98%) |
Jan 27, 2021 | 26.11 | 26.42 | 25.58 | 25.79 | 43,942,560 | -0.44(-1.67%) |
Jan 26, 2021 | 26.51 | 26.75 | 26.14 | 26.22 | 45,641,380 | +0.64(+2.52%) |
Jan 25, 2021 | 25.88 | 25.89 | 25.24 | 25.58 | 31,631,160 | -0.39(-1.48%) |
Jan 22, 2021 | 26.04 | 26.20 | 25.65 | 25.96 | 53,994,228 | -0.70(-2.61%) |
Jan 21, 2021 | 27.16 | 27.18 | 26.35 | 26.66 | 40,786,968 | -0.50(-1.85%) |
Jan 20, 2021 | 27.51 | 27.57 | 26.98 | 27.17 | 30,307,392 | -0.01(-0.05%) |
Jan 19, 2021 | 27.50 | 27.57 | 26.94 | 27.18 | 32,710,402 | -0.16(-0.57%) |
Jan 15, 2021 | 27.75 | 27.99 | 27.32 | 27.34 | 46,572,592 | -1.27(-4.46%) |
Jan 14, 2021 | 27.99 | 28.77 | 27.89 | 28.61 | 45,542,816 | +0.96(+3.46%) |
Jan 13, 2021 | 27.86 | 27.94 | 27.39 | 27.65 | 39,361,080 | -0.56(-1.97%) |
Jan 12, 2021 | 27.20 | 28.23 | 27.15 | 28.21 | 53,643,268 | +1.23(+4.56%) |
Jan 11, 2021 | 27.28 | 27.47 | 26.91 | 26.98 | 35,153,184 | -0.96(-3.42%) |
Jan 08, 2021 | 27.97 | 28.15 | 27.42 | 27.94 | 53,000,720 | +0.40(+1.45%) |
Jan 07, 2021 | 27.42 | 27.57 | 27.09 | 27.54 | 35,730,656 | +0.39(+1.45%) |
Jan 06, 2021 | 26.97 | 27.81 | 26.79 | 27.14 | 55,374,128 | -0.11(-0.41%) |
Jan 05, 2021 | 26.51 | 27.44 | 26.51 | 27.25 | 36,019,808 | +0.16(+0.57%) |
Jan 04, 2021 | 27.92 | 28.08 | 26.94 | 27.10 | 31,303,314 | -0.37(-1.35%) |
Dec 31, 2020 | 27.47 | 27.47 | 27.47 | 29,372,190 | -0.06(-0.22%) | |
Dec 30, 2020 | 27.54 | 27.85 | 27.51 | 27.53 | 29,372,190 | -0.06(-0.21%) |
Dec 29, 2020 | 27.67 | 27.77 | 27.37 | 27.59 | 24,545,552 | +0.31(+1.14%) |
Dec 28, 2020 | 27.29 | 27.36 | 26.88 | 27.28 | 30,560,576 | -0.11(-0.41%) |
Dec 24, 2020 | 27.26 | 27.41 | 27.06 | 27.39 | 7,871,161 | +0.22(+0.82%) |
Dec 23, 2020 | 27.30 | 27.46 | 27.14 | 27.17 | 19,614,590 | +0.04(+0.16%) |
Dec 22, 2020 | 27.11 | 27.37 | 26.88 | 27.12 | 37,040,804 | -0.01(-0.05%) |
Dec 21, 2020 | 27.02 | 27.52 | 26.65 | 27.14 | 43,045,448 | -0.80(-2.86%) |
Dec 18, 2020 | 28.00 | 28.23 | 27.74 | 27.94 | 53,952,260 | -0.14(-0.50%) |
Dec 17, 2020 | 28.14 | 28.32 | 27.84 | 28.08 | 40,613,972 | +0.28(+1.01%) |
Dec 16, 2020 | 27.33 | 27.87 | 27.00 | 27.80 | 29,806,458 | +0.36(+1.32%) |
Dec 15, 2020 | 27.14 | 27.48 | 26.97 | 27.43 | 26,785,840 | +0.59(+2.18%) |
Dec 14, 2020 | 27.31 | 27.40 | 26.75 | 26.85 | 32,987,808 | -0.47(-1.72%) |
Dec 11, 2020 | 27.10 | 27.45 | 26.92 | 27.32 | 45,856,424 | -0.18(-0.67%) |
Dec 10, 2020 | 26.40 | 27.54 | 26.37 | 27.50 | 49,508,300 | +1.28(+4.88%) |
Dec 09, 2020 | 26.71 | 26.74 | 25.97 | 26.22 | 35,990,236 | -0.44(-1.66%) |
Dec 08, 2020 | 26.71 | 27.01 | 26.39 | 26.66 | 29,524,862 | +0.06(+0.22%) |
Dec 07, 2020 | 26.79 | 27.13 | 26.26 | 26.60 | 50,948,500 | +0.01(+0.06%) |
Dec 04, 2020 | 26.26 | 26.67 | 26.22 | 26.59 | 42,762,892 | +0.50(+1.92%) |
Dec 03, 2020 | 26.05 | 26.53 | 25.92 | 26.09 | 53,943,448 | +0.43(+1.69%) |
Dec 02, 2020 | 25.38 | 25.80 | 25.30 | 25.65 | 36,571,812 | -0.01(-0.03%) |
Dec 01, 2020 | 25.12 | 25.73 | 25.10 | 25.66 | 52,464,520 | +1.21(+4.93%) |
Nov 30, 2020 | 24.95 | 25.07 | 24.33 | 24.46 | 36,111,004 | -0.57(-2.29%) |
Nov 27, 2020 | 24.84 | 25.22 | 24.82 | 25.03 | 15,459,777 | +0.12(+0.50%) |
Nov 25, 2020 | 24.62 | 25.04 | 24.60 | 24.90 | 27,884,486 | +0.31(+1.26%) |
Nov 24, 2020 | 24.24 | 24.65 | 24.17 | 24.60 | 27,843,292 | +0.80(+3.37%) |
Nov 23, 2020 | 23.94 | 23.96 | 23.57 | 23.79 | 28,894,748 | +0.13(+0.56%) |
Nov 20, 2020 | 23.91 | 24.00 | 23.59 | 23.66 | 46,031,000 | -0.54(-2.25%) |
Nov 19, 2020 | 23.93 | 24.26 | 23.84 | 24.21 | 28,042,668 | +0.40(+1.67%) |
Nov 18, 2020 | 24.18 | 24.37 | 23.76 | 23.81 | 47,517,204 | -0.46(-1.88%) |
Nov 17, 2020 | 23.61 | 24.37 | 23.59 | 24.26 | 54,462,184 | +0.65(+2.77%) |
Nov 16, 2020 | 23.46 | 23.61 | 23.22 | 23.61 | 34,998,764 | +0.57(+2.49%) |
Nov 13, 2020 | 22.62 | 23.08 | 22.54 | 23.04 | 28,801,276 | +0.43(+1.89%) |
Nov 12, 2020 | 23.20 | 23.21 | 22.41 | 22.61 | 29,445,868 | -0.76(-3.24%) |
Nov 11, 2020 | 23.40 | 23.55 | 23.21 | 23.37 | 34,154,464 | +0.02(+0.09%) |
Nov 10, 2020 | 23.34 | 23.78 | 23.30 | 23.34 | 40,672,336 | +0.24(+1.02%) |
Nov 09, 2020 | 23.80 | 23.90 | 22.97 | 23.11 | 55,660,336 | +0.49(+2.15%) |
Nov 06, 2020 | 22.00 | 22.69 | 21.85 | 22.62 | 39,728,368 | +0.65(+2.94%) |
Nov 05, 2020 | 21.63 | 22.04 | 21.49 | 21.98 | 49,513,680 | +1.10(+5.25%) |
Nov 04, 2020 | 20.52 | 21.06 | 20.39 | 20.88 | 33,107,812 | +0.64(+3.16%) |
Nov 03, 2020 | 20.47 | 20.51 | 19.98 | 20.24 | 24,085,976 | +0.26(+1.29%) |