Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.36 | 30.24 | 29.11 | 29.49 | 4,557,100 | -0.05(-0.17%) |
Jan 28, 2021 | 28.60 | 29.94 | 28.51 | 29.54 | 5,483,316 | +1.37(+4.86%) |
Jan 27, 2021 | 29.35 | 29.43 | 27.94 | 28.17 | 5,472,812 | -1.75(-5.85%) |
Jan 26, 2021 | 30.75 | 30.84 | 29.74 | 29.92 | 5,270,364 | -0.77(-2.51%) |
Jan 25, 2021 | 30.60 | 30.99 | 30.24 | 30.69 | 6,884,076 | +0.17(+0.56%) |
Jan 22, 2021 | 30.20 | 30.69 | 30.03 | 30.52 | 2,770,300 | +0.07(+0.23%) |
Jan 21, 2021 | 30.41 | 30.70 | 30.16 | 30.45 | 3,039,022 | -0.02(-0.07%) |
Jan 20, 2021 | 29.87 | 30.61 | 29.86 | 30.47 | 2,999,547 | +0.78(+2.63%) |
Jan 19, 2021 | 29.73 | 30.00 | 29.20 | 29.69 | 4,306,277 | +0.74(+2.56%) |
Jan 15, 2021 | 28.70 | 28.96 | 27.94 | 28.95 | 5,751,100 | +0.24(+0.84%) |
Jan 14, 2021 | 29.19 | 29.41 | 28.62 | 28.71 | 4,145,501 | -0.49(-1.68%) |
Jan 13, 2021 | 30.01 | 30.03 | 29.20 | 29.20 | 5,898,701 | -0.75(-2.50%) |
Jan 12, 2021 | 30.58 | 30.73 | 29.94 | 29.95 | 8,203,650 | -0.54(-1.77%) |
Jan 11, 2021 | 29.21 | 30.58 | 29.10 | 30.49 | 9,153,491 | +1.48(+5.10%) |
Jan 08, 2021 | 29.33 | 29.66 | 28.49 | 29.01 | 6,177,800 | -0.23(-0.79%) |
Jan 07, 2021 | 28.63 | 29.47 | 28.61 | 29.24 | 9,565,274 | +1.02(+3.61%) |
Jan 06, 2021 | 27.14 | 28.36 | 27.07 | 28.22 | 3,564,033 | +0.68(+2.47%) |
Jan 05, 2021 | 27.25 | 27.83 | 27.04 | 27.54 | 3,944,428 | +0.23(+0.84%) |
Jan 04, 2021 | 28.30 | 28.38 | 27.05 | 27.31 | 3,457,769 | -0.84(-2.98%) |
Dec 31, 2020 | 28.15 | 28.15 | 28.15 | 4,503,898 | +0.81(+2.96%) | |
Dec 30, 2020 | 26.95 | 27.41 | 26.80 | 27.34 | 4,503,898 | +0.56(+2.09%) |
Dec 29, 2020 | 27.06 | 27.16 | 26.53 | 26.78 | 3,035,179 | -0.14(-0.52%) |
Dec 28, 2020 | 27.37 | 27.48 | 26.55 | 26.92 | 2,428,904 | -0.15(-0.55%) |
Dec 24, 2020 | 26.99 | 27.40 | 26.93 | 27.07 | 896,100 | +0.16(+0.59%) |
Dec 23, 2020 | 27.38 | 27.45 | 26.90 | 26.91 | 2,270,762 | -0.35(-1.28%) |
Dec 22, 2020 | 27.39 | 27.49 | 27.11 | 27.26 | 3,236,780 | -0.02(-0.07%) |
Dec 21, 2020 | 27.10 | 27.46 | 26.73 | 27.28 | 5,839,342 | -0.28(-1.02%) |
Dec 18, 2020 | 27.63 | 27.69 | 27.25 | 27.56 | 6,530,200 | +0.12(+0.44%) |
Dec 17, 2020 | 27.90 | 28.38 | 27.38 | 27.44 | 4,886,290 | -0.08(-0.29%) |
Dec 16, 2020 | 27.51 | 27.70 | 27.03 | 27.52 | 5,617,677 | +0.08(+0.29%) |
Dec 15, 2020 | 27.00 | 27.86 | 26.83 | 27.44 | 4,467,892 | +0.64(+2.39%) |
Dec 14, 2020 | 27.26 | 27.48 | 26.67 | 26.80 | 4,241,628 | -0.11(-0.41%) |
Dec 11, 2020 | 26.81 | 27.01 | 26.58 | 26.91 | 2,080,000 | +0.09(+0.34%) |
Dec 10, 2020 | 26.36 | 27.18 | 26.33 | 26.82 | 5,285,658 | +0.36(+1.36%) |
Dec 09, 2020 | 27.11 | 27.23 | 26.28 | 26.46 | 3,320,902 | -0.65(-2.40%) |
Dec 08, 2020 | 27.30 | 27.46 | 26.83 | 27.11 | 4,653,280 | -0.40(-1.45%) |
Dec 07, 2020 | 27.31 | 27.64 | 27.00 | 27.51 | 4,891,594 | +0.36(+1.33%) |
Dec 04, 2020 | 27.18 | 27.26 | 26.77 | 27.15 | 2,838,400 | +0.05(+0.18%) |
Dec 03, 2020 | 27.14 | 27.75 | 27.07 | 27.10 | 5,052,353 | -0.08(-0.29%) |
Dec 02, 2020 | 27.26 | 27.33 | 26.77 | 27.18 | 2,979,025 | +0.03(+0.11%) |
Dec 01, 2020 | 27.60 | 27.69 | 26.86 | 27.15 | 4,606,029 | -0.13(-0.48%) |
Nov 30, 2020 | 26.58 | 27.29 | 26.28 | 27.28 | 7,543,991 | +0.93(+3.53%) |
Nov 27, 2020 | 26.32 | 26.52 | 26.16 | 26.35 | 1,041,500 | +0.31(+1.19%) |
Nov 25, 2020 | 26.08 | 26.18 | 25.57 | 26.04 | 2,855,800 | +0.08(+0.31%) |
Nov 24, 2020 | 25.99 | 26.26 | 25.79 | 25.96 | 2,078,365 | +0.06(+0.23%) |
Nov 23, 2020 | 26.05 | 26.16 | 25.67 | 25.90 | 6,041,473 | -0.02(-0.08%) |
Nov 20, 2020 | 26.57 | 26.57 | 25.91 | 25.92 | 5,468,000 | -0.67(-2.52%) |
Nov 19, 2020 | 26.51 | 26.81 | 26.41 | 26.59 | 4,129,926 | +0.04(+0.15%) |
Nov 18, 2020 | 27.85 | 27.93 | 26.52 | 26.55 | 4,834,485 | -1.05(-3.80%) |
Nov 17, 2020 | 26.97 | 27.65 | 26.56 | 27.60 | 3,841,676 | +0.53(+1.96%) |
Nov 16, 2020 | 26.83 | 27.39 | 26.64 | 27.07 | 5,014,492 | +0.33(+1.23%) |
Nov 13, 2020 | 26.45 | 27.07 | 26.33 | 26.74 | 3,599,000 | +0.42(+1.60%) |
Nov 12, 2020 | 26.58 | 26.87 | 25.92 | 26.32 | 5,609,656 | -0.35(-1.31%) |
Nov 11, 2020 | 26.38 | 27.30 | 26.35 | 26.67 | 4,750,531 | +0.55(+2.11%) |
Nov 10, 2020 | 26.99 | 27.05 | 26.07 | 26.12 | 11,002,072 | -0.69(-2.57%) |
Nov 09, 2020 | 27.87 | 28.98 | 26.60 | 26.81 | 12,998,374 | -0.11(-0.41%) |
Nov 06, 2020 | 26.67 | 27.02 | 26.00 | 26.92 | 37,728,500 | +1.54(+6.07%) |
Nov 05, 2020 | 23.98 | 25.59 | 23.75 | 25.38 | 9,709,005 | +0.90(+3.68%) |
Nov 04, 2020 | 24.11 | 24.58 | 23.95 | 24.48 | 3,246,265 | +0.77(+3.25%) |
Nov 03, 2020 | 23.67 | 23.93 | 23.55 | 23.71 | 2,745,935 | +0.30(+1.28%) |