Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.84 | 27.01 | 25.42 | 25.80 | 21,023,830 | -0.84(-3.17%) |
Jan 28, 2021 | 25.24 | 26.89 | 25.23 | 26.64 | 27,909,294 | +1.92(+7.75%) |
Jan 27, 2021 | 24.97 | 25.29 | 23.69 | 24.73 | 38,874,780 | -1.17(-4.52%) |
Jan 26, 2021 | 28.15 | 28.55 | 25.67 | 25.90 | 34,510,040 | -1.89(-6.80%) |
Jan 25, 2021 | 29.15 | 29.42 | 26.88 | 27.78 | 30,486,112 | -1.45(-4.95%) |
Jan 22, 2021 | 28.11 | 29.38 | 27.65 | 29.23 | 18,208,274 | +0.43(+1.50%) |
Jan 21, 2021 | 29.79 | 29.97 | 28.69 | 28.80 | 17,592,590 | -0.89(-3.00%) |
Jan 20, 2021 | 30.65 | 31.05 | 29.63 | 29.69 | 18,073,002 | -0.71(-2.33%) |
Jan 19, 2021 | 29.70 | 30.60 | 29.38 | 30.40 | 20,339,192 | +1.30(+4.48%) |
Jan 15, 2021 | 30.06 | 30.13 | 28.83 | 29.10 | 20,785,080 | -1.57(-5.13%) |
Jan 14, 2021 | 29.83 | 31.15 | 29.69 | 30.67 | 22,574,860 | +1.37(+4.68%) |
Jan 13, 2021 | 29.66 | 29.95 | 29.22 | 29.30 | 20,664,810 | -0.41(-1.39%) |
Jan 12, 2021 | 29.23 | 29.80 | 28.60 | 29.71 | 22,150,036 | +0.64(+2.21%) |
Jan 11, 2021 | 28.30 | 29.29 | 26.89 | 29.07 | 23,190,610 | -0.80(-2.66%) |
Jan 08, 2021 | 29.78 | 30.07 | 28.87 | 29.86 | 28,726,708 | -0.02(-0.06%) |
Jan 07, 2021 | 29.77 | 30.47 | 29.40 | 29.88 | 31,033,516 | +0.97(+3.35%) |
Jan 06, 2021 | 28.04 | 29.25 | 27.65 | 28.92 | 42,372,356 | +1.72(+6.31%) |
Jan 05, 2021 | 26.02 | 27.40 | 25.99 | 27.20 | 27,188,120 | +1.18(+4.53%) |
Jan 04, 2021 | 26.12 | 26.61 | 25.38 | 26.02 | 32,711,410 | +1.07(+4.30%) |
Dec 31, 2020 | 24.95 | 24.95 | 24.95 | 33,497,226 | -0.49(-1.92%) | |
Dec 30, 2020 | 23.80 | 25.72 | 23.79 | 25.44 | 33,497,226 | +1.72(+7.24%) |
Dec 29, 2020 | 23.73 | 23.95 | 23.31 | 23.72 | 10,314,399 | +0.11(+0.45%) |
Dec 28, 2020 | 24.11 | 24.34 | 23.50 | 23.61 | 10,490,177 | -0.15(-0.65%) |
Dec 24, 2020 | 23.78 | 24.03 | 23.59 | 23.77 | 5,327,483 | -0.07(-0.28%) |
Dec 23, 2020 | 23.50 | 24.21 | 23.50 | 23.83 | 14,035,376 | +0.58(+2.52%) |
Dec 22, 2020 | 23.91 | 24.00 | 23.02 | 23.25 | 13,910,632 | -0.58(-2.45%) |
Dec 21, 2020 | 22.97 | 24.06 | 22.97 | 23.83 | 14,064,896 | +0.22(+0.93%) |
Dec 18, 2020 | 23.70 | 23.87 | 23.41 | 23.61 | 24,155,628 | -0.09(-0.36%) |
Dec 17, 2020 | 23.85 | 24.14 | 23.55 | 23.70 | 13,861,852 | +0.32(+1.35%) |
Dec 16, 2020 | 23.53 | 23.58 | 22.87 | 23.38 | 13,947,556 | +0.09(+0.37%) |
Dec 15, 2020 | 23.11 | 23.40 | 22.91 | 23.30 | 12,190,598 | +0.48(+2.10%) |
Dec 14, 2020 | 23.74 | 23.89 | 22.79 | 22.82 | 16,027,187 | -0.78(-3.29%) |
Dec 11, 2020 | 23.53 | 23.77 | 23.15 | 23.59 | 15,280,595 | -0.24(-1.01%) |
Dec 10, 2020 | 23.74 | 24.16 | 23.34 | 23.83 | 17,969,884 | +0.38(+1.64%) |
Dec 09, 2020 | 23.64 | 23.76 | 22.84 | 23.45 | 16,687,227 | -0.01(-0.04%) |
Dec 08, 2020 | 23.21 | 23.77 | 23.15 | 23.46 | 13,124,401 | -0.11(-0.45%) |
Dec 07, 2020 | 23.88 | 23.91 | 23.23 | 23.57 | 20,631,620 | -0.46(-1.92%) |
Dec 04, 2020 | 23.77 | 24.38 | 23.68 | 24.03 | 33,328,868 | +0.64(+2.75%) |
Dec 03, 2020 | 23.31 | 23.68 | 23.25 | 23.38 | 25,623,342 | +0.30(+1.29%) |
Dec 02, 2020 | 22.53 | 23.19 | 22.12 | 23.09 | 19,207,972 | +0.42(+1.86%) |
Dec 01, 2020 | 23.11 | 23.37 | 22.60 | 22.66 | 21,342,218 | +0.24(+1.07%) |
Nov 30, 2020 | 22.57 | 22.88 | 22.06 | 22.43 | 26,812,860 | -0.12(-0.55%) |
Nov 27, 2020 | 23.04 | 23.09 | 22.34 | 22.55 | 12,844,181 | -0.02(-0.09%) |
Nov 25, 2020 | 22.06 | 22.68 | 21.73 | 22.57 | 20,305,912 | +0.41(+1.86%) |
Nov 24, 2020 | 21.31 | 22.29 | 21.28 | 22.16 | 37,405,080 | +1.15(+5.48%) |
Nov 23, 2020 | 20.69 | 21.03 | 20.50 | 21.01 | 22,827,850 | +0.63(+3.11%) |
Nov 20, 2020 | 20.53 | 20.74 | 20.30 | 20.37 | 21,255,590 | +0.13(+0.66%) |
Nov 19, 2020 | 19.87 | 20.30 | 19.67 | 20.24 | 14,062,600 | +0.38(+1.93%) |
Nov 18, 2020 | 20.13 | 20.29 | 19.85 | 19.86 | 13,127,531 | -0.31(-1.52%) |
Nov 17, 2020 | 19.88 | 20.19 | 19.68 | 20.16 | 18,696,584 | +0.03(+0.14%) |
Nov 16, 2020 | 19.75 | 20.14 | 19.59 | 20.13 | 21,506,198 | +0.82(+4.27%) |
Nov 13, 2020 | 18.87 | 19.38 | 18.87 | 19.31 | 20,887,400 | +0.59(+3.18%) |
Nov 12, 2020 | 18.85 | 19.27 | 18.62 | 18.71 | 21,798,166 | -0.01(-0.05%) |
Nov 11, 2020 | 18.95 | 18.95 | 18.44 | 18.72 | 19,257,680 | -0.28(-1.46%) |
Nov 10, 2020 | 18.97 | 19.09 | 18.68 | 19.00 | 17,864,508 | +0.03(+0.15%) |
Nov 09, 2020 | 19.99 | 20.41 | 18.71 | 18.97 | 42,744,496 | +0.64(+3.50%) |
Nov 06, 2020 | 18.35 | 18.62 | 18.24 | 18.33 | 18,187,936 | +0.29(+1.59%) |
Nov 05, 2020 | 17.78 | 18.28 | 17.75 | 18.04 | 17,720,304 | +0.79(+4.56%) |
Nov 04, 2020 | 17.68 | 17.83 | 16.85 | 17.26 | 22,730,402 | -0.74(-4.10%) |
Nov 03, 2020 | 17.76 | 18.24 | 17.69 | 18.00 | 22,647,920 | +0.51(+2.91%) |