Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.74 | 25.90 | 25.28 | 25.39 | 47,712,128 | -0.97(-3.66%) |
Jan 28, 2021 | 26.08 | 26.51 | 25.94 | 26.36 | 36,174,712 | +0.51(+1.98%) |
Jan 27, 2021 | 26.17 | 26.49 | 25.64 | 25.85 | 43,840,640 | -0.44(-1.67%) |
Jan 26, 2021 | 26.57 | 26.81 | 26.20 | 26.29 | 45,535,516 | +0.65(+2.52%) |
Jan 25, 2021 | 25.94 | 25.95 | 25.30 | 25.64 | 31,557,794 | -0.39(-1.48%) |
Jan 22, 2021 | 26.10 | 26.26 | 25.71 | 26.03 | 53,868,996 | -0.70(-2.61%) |
Jan 21, 2021 | 27.22 | 27.24 | 26.41 | 26.72 | 40,692,368 | -0.50(-1.85%) |
Jan 20, 2021 | 27.58 | 27.64 | 27.04 | 27.23 | 30,237,096 | -0.01(-0.05%) |
Jan 19, 2021 | 27.56 | 27.64 | 27.00 | 27.24 | 32,634,532 | -0.16(-0.57%) |
Jan 15, 2021 | 27.82 | 28.06 | 27.38 | 27.40 | 46,464,568 | -1.28(-4.45%) |
Jan 14, 2021 | 28.05 | 28.83 | 27.96 | 28.68 | 45,437,184 | +0.96(+3.46%) |
Jan 13, 2021 | 27.93 | 28.00 | 27.45 | 27.72 | 39,269,784 | -0.56(-1.97%) |
Jan 12, 2021 | 27.26 | 28.30 | 27.21 | 28.28 | 53,518,848 | +1.23(+4.56%) |
Jan 11, 2021 | 27.34 | 27.53 | 26.97 | 27.04 | 35,071,652 | -0.96(-3.42%) |
Jan 08, 2021 | 28.04 | 28.22 | 27.49 | 28.00 | 52,877,788 | +0.40(+1.45%) |
Jan 07, 2021 | 27.49 | 27.64 | 27.15 | 27.60 | 35,647,784 | +0.39(+1.45%) |
Jan 06, 2021 | 27.04 | 27.87 | 26.85 | 27.21 | 55,245,692 | -0.11(-0.41%) |
Jan 05, 2021 | 26.57 | 27.51 | 26.57 | 27.32 | 35,936,260 | +0.16(+0.57%) |
Jan 04, 2021 | 27.99 | 28.14 | 27.00 | 27.16 | 31,230,710 | -0.37(-1.35%) |
Dec 31, 2020 | 27.53 | 27.53 | 27.53 | 29,304,064 | -0.06(-0.22%) | |
Dec 30, 2020 | 27.61 | 27.92 | 27.57 | 27.59 | 29,304,064 | -0.06(-0.21%) |
Dec 29, 2020 | 27.73 | 27.83 | 27.43 | 27.65 | 24,488,620 | +0.31(+1.14%) |
Dec 28, 2020 | 27.35 | 27.42 | 26.94 | 27.34 | 30,489,694 | -0.11(-0.41%) |
Dec 24, 2020 | 27.33 | 27.47 | 27.12 | 27.45 | 7,852,905 | +0.22(+0.82%) |
Dec 23, 2020 | 27.36 | 27.52 | 27.21 | 27.23 | 19,569,096 | +0.04(+0.16%) |
Dec 22, 2020 | 27.17 | 27.44 | 26.95 | 27.18 | 36,954,892 | -0.01(-0.05%) |
Dec 21, 2020 | 27.09 | 27.59 | 26.72 | 27.20 | 42,945,608 | -0.80(-2.86%) |
Dec 18, 2020 | 28.07 | 28.29 | 27.80 | 28.00 | 53,827,124 | -0.14(-0.50%) |
Dec 17, 2020 | 28.21 | 28.39 | 27.90 | 28.14 | 40,519,772 | +0.28(+1.01%) |
Dec 16, 2020 | 27.39 | 27.93 | 27.06 | 27.86 | 29,737,324 | +0.36(+1.32%) |
Dec 15, 2020 | 27.21 | 27.54 | 27.04 | 27.50 | 26,723,714 | +0.59(+2.18%) |
Dec 14, 2020 | 27.37 | 27.46 | 26.81 | 26.91 | 32,911,296 | -0.47(-1.72%) |
Dec 11, 2020 | 27.16 | 27.52 | 26.98 | 27.38 | 45,750,064 | -0.18(-0.67%) |
Dec 10, 2020 | 26.47 | 27.61 | 26.43 | 27.56 | 49,393,472 | +1.28(+4.88%) |
Dec 09, 2020 | 26.77 | 26.80 | 26.03 | 26.28 | 35,906,760 | -0.44(-1.66%) |
Dec 08, 2020 | 26.77 | 27.07 | 26.45 | 26.72 | 29,456,382 | +0.06(+0.22%) |
Dec 07, 2020 | 26.86 | 27.19 | 26.32 | 26.66 | 50,830,328 | +0.01(+0.06%) |
Dec 04, 2020 | 26.32 | 26.73 | 26.28 | 26.65 | 42,663,708 | +0.50(+1.92%) |
Dec 03, 2020 | 26.11 | 26.59 | 25.98 | 26.15 | 53,818,332 | +0.43(+1.69%) |
Dec 02, 2020 | 25.44 | 25.86 | 25.36 | 25.71 | 36,486,988 | -0.01(-0.03%) |
Dec 01, 2020 | 25.18 | 25.79 | 25.16 | 25.72 | 52,342,832 | +1.21(+4.93%) |
Nov 30, 2020 | 25.01 | 25.12 | 24.39 | 24.51 | 36,027,248 | -0.57(-2.29%) |
Nov 27, 2020 | 24.90 | 25.28 | 24.88 | 25.09 | 15,423,920 | +0.13(+0.50%) |
Nov 25, 2020 | 24.67 | 25.10 | 24.66 | 24.96 | 27,819,810 | +0.31(+1.26%) |
Nov 24, 2020 | 24.30 | 24.70 | 24.22 | 24.65 | 27,778,712 | +0.80(+3.37%) |
Nov 23, 2020 | 24.00 | 24.02 | 23.63 | 23.85 | 28,827,730 | +0.13(+0.56%) |
Nov 20, 2020 | 23.97 | 24.06 | 23.64 | 23.72 | 45,924,236 | -0.55(-2.25%) |
Nov 19, 2020 | 23.98 | 24.31 | 23.89 | 24.26 | 27,977,626 | +0.40(+1.67%) |
Nov 18, 2020 | 24.24 | 24.43 | 23.82 | 23.86 | 47,406,996 | -0.46(-1.88%) |
Nov 17, 2020 | 23.66 | 24.43 | 23.64 | 24.32 | 54,335,868 | +0.66(+2.77%) |
Nov 16, 2020 | 23.52 | 23.66 | 23.27 | 23.66 | 34,917,588 | +0.57(+2.49%) |
Nov 13, 2020 | 22.67 | 23.14 | 22.60 | 23.09 | 28,734,476 | +0.43(+1.89%) |
Nov 12, 2020 | 23.25 | 23.26 | 22.47 | 22.66 | 29,377,572 | -0.76(-3.24%) |
Nov 11, 2020 | 23.45 | 23.61 | 23.27 | 23.42 | 34,075,248 | +0.02(+0.09%) |
Nov 10, 2020 | 23.39 | 23.83 | 23.35 | 23.40 | 40,578,000 | +0.24(+1.02%) |
Nov 09, 2020 | 23.86 | 23.95 | 23.02 | 23.16 | 55,531,240 | +0.49(+2.15%) |
Nov 06, 2020 | 22.05 | 22.74 | 21.90 | 22.68 | 39,636,220 | +0.65(+2.94%) |
Nov 05, 2020 | 21.68 | 22.09 | 21.54 | 22.03 | 49,398,840 | +1.10(+5.25%) |
Nov 04, 2020 | 20.57 | 21.11 | 20.44 | 20.93 | 33,031,022 | +0.64(+3.16%) |
Nov 03, 2020 | 20.52 | 20.55 | 20.03 | 20.29 | 24,030,112 | +0.26(+1.29%) |