Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.20 | 24.35 | 22.27 | 22.65 | 26,086,002 | -1.51(-6.25%) |
Jan 28, 2021 | 24.43 | 25.20 | 23.95 | 24.16 | 17,761,800 | +0.63(+2.68%) |
Jan 27, 2021 | 23.00 | 24.68 | 22.68 | 23.53 | 19,660,112 | -0.13(-0.55%) |
Jan 26, 2021 | 24.15 | 24.42 | 23.50 | 23.66 | 9,833,078 | -0.31(-1.29%) |
Jan 25, 2021 | 24.10 | 24.19 | 23.12 | 23.97 | 17,244,200 | -0.62(-2.52%) |
Jan 22, 2021 | 24.50 | 24.80 | 24.20 | 24.59 | 11,290,000 | -0.40(-1.60%) |
Jan 21, 2021 | 25.00 | 25.45 | 24.60 | 24.99 | 10,689,401 | -0.20(-0.79%) |
Jan 20, 2021 | 25.66 | 25.97 | 24.87 | 25.19 | 10,310,967 | -0.11(-0.43%) |
Jan 19, 2021 | 25.71 | 25.80 | 24.95 | 25.30 | 10,737,072 | -0.08(-0.32%) |
Jan 15, 2021 | 26.21 | 26.96 | 25.30 | 25.38 | 15,861,500 | -1.04(-3.94%) |
Jan 14, 2021 | 25.00 | 26.59 | 24.95 | 26.42 | 24,856,696 | +1.81(+7.35%) |
Jan 13, 2021 | 24.25 | 24.69 | 23.82 | 24.61 | 13,684,252 | +0.09(+0.37%) |
Jan 12, 2021 | 24.18 | 24.54 | 23.93 | 24.52 | 9,877,584 | +0.38(+1.57%) |
Jan 11, 2021 | 23.80 | 24.54 | 23.61 | 24.14 | 10,514,587 | -0.29(-1.19%) |
Jan 08, 2021 | 24.97 | 25.12 | 23.92 | 24.43 | 13,493,300 | -0.23(-0.93%) |
Jan 07, 2021 | 24.55 | 25.43 | 24.55 | 24.66 | 16,055,634 | +0.33(+1.36%) |
Jan 06, 2021 | 24.15 | 24.95 | 23.69 | 24.33 | 16,789,824 | +0.09(+0.37%) |
Jan 05, 2021 | 23.41 | 24.67 | 23.36 | 24.24 | 16,598,283 | +0.51(+2.15%) |
Jan 04, 2021 | 25.35 | 25.48 | 23.40 | 23.73 | 23,195,112 | -1.70(-6.69%) |
Dec 31, 2020 | 25.43 | 25.43 | 25.43 | 11,115,114 | -0.21(-0.82%) | |
Dec 30, 2020 | 25.38 | 26.09 | 25.21 | 25.64 | 11,115,114 | +0.25(+0.98%) |
Dec 29, 2020 | 26.00 | 26.11 | 25.05 | 25.39 | 12,935,535 | -0.14(-0.55%) |
Dec 28, 2020 | 25.15 | 25.94 | 24.80 | 25.53 | 16,280,906 | +0.95(+3.86%) |
Dec 24, 2020 | 24.50 | 24.79 | 24.12 | 24.58 | 7,884,100 | +0.08(+0.33%) |
Dec 23, 2020 | 23.27 | 24.70 | 23.16 | 24.50 | 18,336,070 | +1.42(+6.15%) |
Dec 22, 2020 | 24.85 | 24.87 | 23.04 | 23.08 | 24,913,366 | -1.70(-6.86%) |
Dec 21, 2020 | 23.62 | 24.90 | 23.45 | 24.78 | 22,557,140 | -0.40(-1.59%) |
Dec 18, 2020 | 25.49 | 26.09 | 24.86 | 25.18 | 20,648,600 | -0.23(-0.91%) |
Dec 17, 2020 | 25.70 | 25.70 | 25.03 | 25.41 | 12,819,083 | -0.05(-0.20%) |
Dec 16, 2020 | 25.23 | 25.74 | 24.68 | 25.46 | 21,219,480 | +0.24(+0.95%) |
Dec 15, 2020 | 24.93 | 25.51 | 23.79 | 25.22 | 33,031,022 | -0.06(-0.24%) |
Dec 14, 2020 | 27.22 | 27.54 | 25.22 | 25.28 | 24,347,658 | -1.23(-4.64%) |
Dec 11, 2020 | 27.53 | 27.87 | 26.26 | 26.51 | 21,177,800 | -0.93(-3.39%) |
Dec 10, 2020 | 26.65 | 27.54 | 26.55 | 27.44 | 24,125,848 | +0.18(+0.66%) |
Dec 09, 2020 | 28.97 | 28.98 | 26.20 | 27.26 | 43,877,504 | -0.89(-3.16%) |
Dec 08, 2020 | 26.30 | 28.17 | 26.25 | 28.15 | 27,403,180 | +1.65(+6.23%) |
Dec 07, 2020 | 26.32 | 26.65 | 25.70 | 26.50 | 23,525,608 | +0.20(+0.76%) |
Dec 04, 2020 | 26.11 | 26.45 | 25.17 | 26.30 | 33,184,900 | +0.88(+3.46%) |
Dec 03, 2020 | 23.60 | 25.80 | 23.55 | 25.42 | 44,017,080 | +2.02(+8.63%) |
Dec 02, 2020 | 22.40 | 23.50 | 21.82 | 23.40 | 20,627,186 | +0.46(+2.01%) |
Dec 01, 2020 | 23.55 | 23.67 | 22.82 | 22.94 | 20,306,098 | +0.07(+0.31%) |
Nov 30, 2020 | 24.06 | 24.20 | 22.32 | 22.87 | 25,561,862 | -0.81(-3.42%) |
Nov 27, 2020 | 23.47 | 24.32 | 23.45 | 23.68 | 17,081,000 | +0.48(+2.07%) |
Nov 25, 2020 | 22.83 | 23.35 | 22.41 | 23.20 | 30,769,200 | +0.65(+2.88%) |
Nov 24, 2020 | 22.05 | 22.64 | 21.80 | 22.55 | 38,559,436 | +1.66(+7.95%) |
Nov 23, 2020 | 20.62 | 21.03 | 20.07 | 20.89 | 30,084,084 | +0.90(+4.50%) |
Nov 20, 2020 | 21.11 | 21.27 | 19.94 | 19.99 | 30,469,700 | -1.03(-4.90%) |
Nov 19, 2020 | 20.58 | 21.29 | 20.49 | 21.02 | 35,858,444 | +0.32(+1.55%) |
Nov 18, 2020 | 20.67 | 21.38 | 20.41 | 20.70 | 71,488,112 | -1.36(-6.17%) |
Nov 17, 2020 | 21.10 | 22.62 | 20.77 | 22.06 | 31,914,844 | +0.75(+3.52%) |
Nov 16, 2020 | 21.93 | 22.02 | 21.03 | 21.31 | 40,843,872 | +1.25(+6.23%) |
Nov 13, 2020 | 19.28 | 20.27 | 19.16 | 20.06 | 23,039,200 | +1.21(+6.42%) |
Nov 12, 2020 | 18.79 | 19.87 | 18.61 | 18.85 | 26,447,720 | -0.66(-3.38%) |
Nov 11, 2020 | 20.53 | 20.84 | 19.35 | 19.51 | 26,806,448 | -0.61(-3.03%) |
Nov 10, 2020 | 20.80 | 21.13 | 19.38 | 20.12 | 37,771,180 | -1.39(-6.46%) |
Nov 09, 2020 | 21.02 | 23.05 | 20.36 | 21.51 | 74,870,600 | +4.54(+26.75%) |
Nov 06, 2020 | 17.07 | 17.30 | 16.65 | 16.97 | 14,036,900 | -0.28(-1.62%) |
Nov 05, 2020 | 16.40 | 17.31 | 16.40 | 17.25 | 17,409,432 | +1.08(+6.68%) |
Nov 04, 2020 | 16.50 | 16.73 | 16.12 | 16.17 | 13,478,897 | -0.38(-2.30%) |
Nov 03, 2020 | 16.20 | 16.73 | 16.12 | 16.55 | 15,097,996 | +0.38(+2.35%) |