Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.07 | 28.16 | 27.32 | 27.38 | 69,336,776 | -0.62(-2.21%) |
Jan 28, 2021 | 28.09 | 28.39 | 27.63 | 27.99 | 55,404,952 | +0.45(+1.64%) |
Jan 27, 2021 | 27.99 | 28.10 | 27.39 | 27.54 | 69,005,552 | -1.02(-3.59%) |
Jan 26, 2021 | 28.99 | 29.02 | 28.54 | 28.57 | 39,334,204 | -0.20(-0.71%) |
Jan 25, 2021 | 28.87 | 28.90 | 28.23 | 28.77 | 52,058,368 | -0.36(-1.24%) |
Jan 22, 2021 | 28.95 | 29.31 | 28.85 | 29.13 | 49,078,468 | -0.20(-0.69%) |
Jan 21, 2021 | 29.86 | 29.99 | 29.30 | 29.33 | 53,743,592 | -0.53(-1.76%) |
Jan 20, 2021 | 30.25 | 30.28 | 29.68 | 29.86 | 58,268,364 | -0.40(-1.31%) |
Jan 19, 2021 | 30.01 | 31.02 | 29.73 | 30.26 | 84,527,408 | -0.22(-0.73%) |
Jan 15, 2021 | 30.74 | 31.05 | 30.19 | 30.48 | 62,475,880 | -0.90(-2.88%) |
Jan 14, 2021 | 30.91 | 31.73 | 30.86 | 31.38 | 52,429,544 | +0.49(+1.58%) |
Jan 13, 2021 | 30.87 | 31.10 | 30.55 | 30.89 | 46,662,400 | -0.18(-0.59%) |
Jan 12, 2021 | 30.86 | 31.36 | 30.65 | 31.08 | 73,787,344 | +0.54(+1.78%) |
Jan 11, 2021 | 29.63 | 30.59 | 29.45 | 30.53 | 56,176,572 | +0.50(+1.66%) |
Jan 08, 2021 | 30.40 | 30.47 | 29.65 | 30.04 | 48,349,456 | -0.30(-1.00%) |
Jan 07, 2021 | 30.76 | 31.04 | 30.32 | 30.34 | 80,498,024 | +0.66(+2.21%) |
Jan 06, 2021 | 29.45 | 30.12 | 28.95 | 29.68 | 115,830,376 | +1.75(+6.25%) |
Jan 05, 2021 | 27.86 | 28.20 | 27.62 | 27.94 | 52,409,624 | +0.21(+0.77%) |
Jan 04, 2021 | 28.12 | 28.23 | 27.47 | 27.73 | 55,717,980 | -0.26(-0.92%) |
Dec 31, 2020 | 27.99 | 27.99 | 27.99 | 28,521,802 | +0.30(+1.10%) | |
Dec 30, 2020 | 27.70 | 27.90 | 27.64 | 27.68 | 28,521,802 | -0.03(-0.10%) |
Dec 29, 2020 | 27.86 | 27.93 | 27.63 | 27.71 | 36,019,008 | -0.11(-0.40%) |
Dec 28, 2020 | 27.91 | 28.21 | 27.69 | 27.82 | 35,535,512 | +0.16(+0.57%) |
Dec 24, 2020 | 27.95 | 27.95 | 27.46 | 27.66 | 24,512,158 | -0.08(-0.30%) |
Dec 23, 2020 | 27.14 | 28.02 | 27.08 | 27.75 | 56,782,540 | +0.78(+2.88%) |
Dec 22, 2020 | 27.50 | 27.50 | 26.93 | 26.97 | 42,300,252 | -0.53(-1.91%) |
Dec 21, 2020 | 26.87 | 27.69 | 26.53 | 27.50 | 101,104,120 | +1.02(+3.87%) |
Dec 18, 2020 | 26.67 | 26.87 | 26.37 | 26.47 | 89,696,360 | -0.15(-0.55%) |
Dec 17, 2020 | 26.51 | 26.70 | 26.34 | 26.62 | 46,723,364 | +0.10(+0.38%) |
Dec 16, 2020 | 26.59 | 26.61 | 26.26 | 26.52 | 45,972,748 | +0.07(+0.28%) |
Dec 15, 2020 | 26.18 | 26.61 | 26.08 | 26.44 | 47,300,500 | +0.39(+1.49%) |
Dec 14, 2020 | 26.70 | 26.74 | 25.98 | 26.06 | 43,555,980 | -0.32(-1.22%) |
Dec 11, 2020 | 26.48 | 26.54 | 26.13 | 26.38 | 43,905,748 | -0.50(-1.86%) |
Dec 10, 2020 | 26.43 | 26.90 | 26.29 | 26.88 | 63,690,976 | +0.29(+1.08%) |
Dec 09, 2020 | 27.01 | 27.01 | 26.55 | 26.59 | 59,420,916 | -0.12(-0.45%) |
Dec 08, 2020 | 26.65 | 26.91 | 26.56 | 26.71 | 36,613,540 | -0.15(-0.55%) |
Dec 07, 2020 | 26.68 | 26.91 | 26.48 | 26.86 | 45,662,732 | -0.18(-0.68%) |
Dec 04, 2020 | 26.96 | 27.17 | 26.78 | 27.04 | 71,686,056 | +0.35(+1.31%) |
Dec 03, 2020 | 26.72 | 26.87 | 26.43 | 26.69 | 58,461,092 | +0.03(+0.10%) |
Dec 02, 2020 | 26.33 | 26.78 | 26.18 | 26.67 | 49,249,764 | +0.34(+1.29%) |
Dec 01, 2020 | 26.37 | 26.65 | 26.31 | 26.33 | 54,768,912 | +0.49(+1.88%) |
Nov 30, 2020 | 26.35 | 26.48 | 25.78 | 25.84 | 69,201,128 | -0.76(-2.86%) |
Nov 27, 2020 | 26.58 | 26.70 | 26.44 | 26.60 | 28,304,150 | -0.04(-0.14%) |
Nov 25, 2020 | 26.34 | 26.65 | 26.13 | 26.64 | 62,391,848 | +0.05(+0.17%) |
Nov 24, 2020 | 25.63 | 26.60 | 25.62 | 26.59 | 87,492,184 | +1.46(+5.80%) |
Nov 23, 2020 | 24.88 | 25.25 | 24.83 | 25.13 | 49,362,084 | +0.53(+2.16%) |
Nov 20, 2020 | 24.54 | 24.73 | 24.44 | 24.60 | 44,178,848 | -0.16(-0.63%) |
Nov 19, 2020 | 24.71 | 24.78 | 24.45 | 24.76 | 50,475,440 | +0.00(+0.00%) |
Nov 18, 2020 | 25.35 | 25.63 | 24.74 | 24.76 | 59,229,444 | -0.52(-2.07%) |
Nov 17, 2020 | 25.00 | 25.33 | 24.78 | 25.28 | 50,531,376 | -0.03(-0.11%) |
Nov 16, 2020 | 25.56 | 25.69 | 24.94 | 25.31 | 62,515,892 | +0.53(+2.15%) |
Nov 13, 2020 | 24.66 | 24.97 | 24.55 | 24.77 | 57,164,328 | +0.28(+1.16%) |
Nov 12, 2020 | 24.63 | 24.68 | 24.14 | 24.49 | 74,012,384 | -0.60(-2.38%) |
Nov 11, 2020 | 25.46 | 25.48 | 24.88 | 25.09 | 52,660,728 | -0.29(-1.16%) |
Nov 10, 2020 | 25.22 | 25.47 | 24.94 | 25.38 | 84,592,640 | +0.14(+0.55%) |
Nov 09, 2020 | 24.41 | 25.94 | 24.13 | 25.24 | 194,246,848 | +2.94(+13.16%) |
Nov 06, 2020 | 22.88 | 22.90 | 22.23 | 22.31 | 60,435,084 | -0.28(-1.22%) |
Nov 05, 2020 | 21.93 | 22.75 | 21.88 | 22.58 | 81,362,368 | +0.83(+3.80%) |
Nov 04, 2020 | 21.92 | 22.15 | 21.34 | 21.76 | 96,650,592 | -0.90(-3.97%) |
Nov 03, 2020 | 22.55 | 22.88 | 22.49 | 22.66 | 70,767,088 | +0.56(+2.53%) |