Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.99 | 27.99 | 27.99 | 28,520,982 | +0.30(+1.10%) | |
Dec 30, 2020 | 27.70 | 27.90 | 27.64 | 27.68 | 28,520,982 | -0.03(-0.10%) |
Dec 29, 2020 | 27.86 | 27.93 | 27.64 | 27.71 | 36,017,972 | -0.11(-0.40%) |
Dec 28, 2020 | 27.91 | 28.21 | 27.69 | 27.82 | 35,534,488 | +0.16(+0.57%) |
Dec 24, 2020 | 27.95 | 27.95 | 27.46 | 27.66 | 24,511,452 | -0.08(-0.30%) |
Dec 23, 2020 | 27.14 | 28.02 | 27.08 | 27.75 | 56,780,904 | +0.78(+2.88%) |
Dec 22, 2020 | 27.50 | 27.50 | 26.93 | 26.97 | 42,299,036 | -0.53(-1.91%) |
Dec 21, 2020 | 26.87 | 27.69 | 26.53 | 27.50 | 101,101,216 | +1.02(+3.87%) |
Dec 18, 2020 | 26.68 | 26.87 | 26.38 | 26.47 | 89,693,776 | -0.15(-0.56%) |
Dec 17, 2020 | 26.51 | 26.70 | 26.34 | 26.62 | 46,722,020 | +0.10(+0.38%) |
Dec 16, 2020 | 26.59 | 26.61 | 26.26 | 26.52 | 45,971,424 | +0.07(+0.28%) |
Dec 15, 2020 | 26.18 | 26.61 | 26.08 | 26.44 | 47,299,136 | +0.39(+1.49%) |
Dec 14, 2020 | 26.70 | 26.74 | 25.98 | 26.06 | 43,554,728 | -0.32(-1.23%) |
Dec 11, 2020 | 26.48 | 26.54 | 26.13 | 26.38 | 43,904,484 | -0.50(-1.86%) |
Dec 10, 2020 | 26.43 | 26.90 | 26.29 | 26.88 | 63,689,144 | +0.29(+1.08%) |
Dec 09, 2020 | 27.01 | 27.01 | 26.55 | 26.59 | 59,419,208 | -0.12(-0.45%) |
Dec 08, 2020 | 26.65 | 26.92 | 26.56 | 26.71 | 36,612,484 | -0.15(-0.55%) |
Dec 07, 2020 | 26.68 | 26.92 | 26.48 | 26.86 | 45,661,416 | -0.18(-0.68%) |
Dec 04, 2020 | 26.96 | 27.17 | 26.78 | 27.04 | 71,683,992 | +0.35(+1.31%) |
Dec 03, 2020 | 26.72 | 26.87 | 26.43 | 26.69 | 58,459,408 | +0.03(+0.10%) |
Dec 02, 2020 | 26.33 | 26.78 | 26.18 | 26.67 | 49,248,344 | +0.34(+1.29%) |
Dec 01, 2020 | 26.37 | 26.65 | 26.31 | 26.33 | 54,767,336 | +0.49(+1.88%) |
Nov 30, 2020 | 26.35 | 26.48 | 25.78 | 25.84 | 69,199,128 | -0.76(-2.86%) |
Nov 27, 2020 | 26.58 | 26.70 | 26.44 | 26.60 | 28,303,334 | -0.04(-0.14%) |
Nov 25, 2020 | 26.34 | 26.65 | 26.13 | 26.64 | 62,390,048 | +0.05(+0.17%) |
Nov 24, 2020 | 25.63 | 26.60 | 25.62 | 26.59 | 87,489,664 | +1.46(+5.81%) |
Nov 23, 2020 | 24.88 | 25.25 | 24.83 | 25.13 | 49,360,660 | +0.53(+2.16%) |
Nov 20, 2020 | 24.54 | 24.73 | 24.44 | 24.60 | 44,177,572 | -0.16(-0.63%) |
Nov 19, 2020 | 24.71 | 24.78 | 24.45 | 24.76 | 50,473,984 | +0.00(+0.00%) |
Nov 18, 2020 | 25.35 | 25.63 | 24.74 | 24.76 | 59,227,736 | -0.52(-2.07%) |
Nov 17, 2020 | 25.00 | 25.33 | 24.78 | 25.28 | 50,529,916 | -0.03(-0.11%) |
Nov 16, 2020 | 25.56 | 25.69 | 24.94 | 25.31 | 62,514,088 | +0.53(+2.15%) |
Nov 13, 2020 | 24.67 | 24.97 | 24.55 | 24.78 | 57,162,680 | +0.28(+1.16%) |
Nov 12, 2020 | 24.63 | 24.68 | 24.14 | 24.49 | 74,010,248 | -0.60(-2.38%) |
Nov 11, 2020 | 25.46 | 25.48 | 24.89 | 25.09 | 52,659,208 | -0.29(-1.16%) |
Nov 10, 2020 | 25.23 | 25.47 | 24.94 | 25.38 | 84,590,200 | +0.14(+0.55%) |
Nov 09, 2020 | 24.41 | 25.94 | 24.13 | 25.24 | 194,241,248 | +2.94(+13.16%) |
Nov 06, 2020 | 22.88 | 22.90 | 22.23 | 22.31 | 60,433,340 | -0.28(-1.22%) |
Nov 05, 2020 | 21.93 | 22.75 | 21.89 | 22.58 | 81,360,016 | +0.83(+3.80%) |
Nov 04, 2020 | 21.92 | 22.15 | 21.34 | 21.76 | 96,647,800 | -0.90(-3.97%) |
Nov 03, 2020 | 22.55 | 22.89 | 22.49 | 22.66 | 70,765,048 | +0.56(+2.53%) |
Nov 02, 2020 | 21.92 | 22.26 | 21.54 | 22.10 | 65,077,452 | +0.35(+1.60%) |
Oct 30, 2020 | 21.55 | 21.88 | 21.33 | 21.75 | 72,470,552 | +0.15(+0.68%) |
Oct 29, 2020 | 21.44 | 21.79 | 21.22 | 21.60 | 62,625,672 | +0.01(+0.04%) |
Oct 28, 2020 | 21.48 | 21.71 | 21.22 | 21.59 | 89,282,080 | -0.29(-1.34%) |
Oct 27, 2020 | 22.29 | 22.38 | 21.85 | 21.89 | 59,902,456 | -0.63(-2.81%) |
Oct 26, 2020 | 22.45 | 22.55 | 22.16 | 22.52 | 64,742,252 | -0.33(-1.45%) |
Oct 23, 2020 | 23.16 | 23.18 | 22.67 | 22.85 | 55,587,072 | +0.03(+0.12%) |
Oct 22, 2020 | 22.07 | 22.86 | 22.02 | 22.82 | 60,286,004 | +0.75(+3.41%) |
Oct 21, 2020 | 22.22 | 22.33 | 22.03 | 22.07 | 45,255,956 | -0.08(-0.37%) |
Oct 20, 2020 | 21.92 | 22.46 | 21.91 | 22.15 | 68,069,488 | +0.39(+1.77%) |
Oct 19, 2020 | 22.30 | 22.32 | 21.74 | 21.77 | 55,929,768 | -0.48(-2.14%) |
Oct 16, 2020 | 22.21 | 22.34 | 21.97 | 22.24 | 63,597,312 | +0.08(+0.37%) |
Oct 15, 2020 | 21.65 | 22.21 | 21.55 | 22.16 | 72,777,688 | +0.49(+2.24%) |
Oct 14, 2020 | 22.34 | 22.56 | 21.65 | 21.67 | 138,932,480 | -1.22(-5.33%) |
Oct 13, 2020 | 23.53 | 23.56 | 22.79 | 22.89 | 66,655,428 | -0.67(-2.84%) |
Oct 12, 2020 | 23.22 | 23.70 | 23.16 | 23.56 | 52,684,648 | +0.29(+1.26%) |
Oct 09, 2020 | 23.25 | 23.39 | 22.98 | 23.27 | 48,507,832 | +0.11(+0.48%) |
Oct 08, 2020 | 22.89 | 23.22 | 22.77 | 23.16 | 56,741,976 | +0.33(+1.45%) |
Oct 07, 2020 | 22.60 | 23.04 | 22.57 | 22.83 | 51,909,668 | +0.47(+2.09%) |
Oct 06, 2020 | 22.87 | 23.11 | 22.28 | 22.36 | 73,580,568 | -0.23(-1.02%) |
Oct 05, 2020 | 22.50 | 22.67 | 22.37 | 22.59 | 48,364,588 | +0.38(+1.69%) |
Oct 02, 2020 | 21.69 | 22.42 | 21.63 | 22.22 | 56,322,348 | +0.10(+0.46%) |