Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.07 | 28.16 | 27.32 | 27.38 | 69,334,784 | -0.62(-2.21%) |
Jan 28, 2021 | 28.09 | 28.39 | 27.63 | 28.00 | 55,403,360 | +0.45(+1.64%) |
Jan 27, 2021 | 27.99 | 28.10 | 27.40 | 27.54 | 69,003,568 | -1.02(-3.59%) |
Jan 26, 2021 | 28.99 | 29.02 | 28.54 | 28.57 | 39,333,072 | -0.20(-0.71%) |
Jan 25, 2021 | 28.87 | 28.90 | 28.23 | 28.77 | 52,056,868 | -0.36(-1.24%) |
Jan 22, 2021 | 28.96 | 29.32 | 28.85 | 29.13 | 49,077,056 | -0.20(-0.69%) |
Jan 21, 2021 | 29.86 | 29.99 | 29.30 | 29.33 | 53,742,044 | -0.53(-1.76%) |
Jan 20, 2021 | 30.25 | 30.28 | 29.69 | 29.86 | 58,266,684 | -0.40(-1.31%) |
Jan 19, 2021 | 30.01 | 31.02 | 29.73 | 30.26 | 84,524,968 | -0.22(-0.73%) |
Jan 15, 2021 | 30.74 | 31.05 | 30.19 | 30.48 | 62,474,084 | -0.90(-2.88%) |
Jan 14, 2021 | 30.91 | 31.73 | 30.86 | 31.38 | 52,428,032 | +0.49(+1.58%) |
Jan 13, 2021 | 30.87 | 31.10 | 30.55 | 30.89 | 46,661,056 | -0.18(-0.59%) |
Jan 12, 2021 | 30.86 | 31.37 | 30.65 | 31.08 | 73,785,224 | +0.54(+1.78%) |
Jan 11, 2021 | 29.63 | 30.59 | 29.45 | 30.53 | 56,174,956 | +0.50(+1.66%) |
Jan 08, 2021 | 30.40 | 30.47 | 29.65 | 30.04 | 48,348,064 | -0.30(-1.00%) |
Jan 07, 2021 | 30.76 | 31.04 | 30.32 | 30.34 | 80,495,704 | +0.66(+2.21%) |
Jan 06, 2021 | 29.45 | 30.12 | 28.95 | 29.69 | 115,827,040 | +1.75(+6.25%) |
Jan 05, 2021 | 27.86 | 28.20 | 27.62 | 27.94 | 52,408,116 | +0.21(+0.77%) |
Jan 04, 2021 | 28.12 | 28.23 | 27.47 | 27.73 | 55,716,376 | -0.26(-0.92%) |
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%) |