Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.56 | 28.95 | 27.68 | 27.73 | 42,558,656 | -0.86(-3.02%) |
Jan 28, 2021 | 28.33 | 28.82 | 28.13 | 28.60 | 30,969,442 | +0.59(+2.12%) |
Jan 27, 2021 | 28.70 | 28.80 | 27.77 | 28.00 | 48,512,400 | -1.12(-3.86%) |
Jan 26, 2021 | 30.16 | 30.19 | 29.11 | 29.13 | 30,167,208 | -0.80(-2.67%) |
Jan 25, 2021 | 29.59 | 30.03 | 29.34 | 29.92 | 30,705,730 | +0.32(+1.07%) |
Jan 22, 2021 | 29.09 | 29.76 | 28.91 | 29.61 | 26,370,748 | -0.09(-0.31%) |
Jan 21, 2021 | 30.00 | 30.10 | 29.63 | 29.70 | 30,426,460 | -0.43(-1.42%) |
Jan 20, 2021 | 30.42 | 30.47 | 29.98 | 30.13 | 32,211,646 | -0.16(-0.52%) |
Jan 19, 2021 | 30.08 | 30.67 | 29.96 | 30.29 | 46,310,128 | +0.55(+1.84%) |
Jan 15, 2021 | 30.70 | 31.09 | 29.53 | 29.74 | 99,114,408 | -2.52(-7.80%) |
Jan 14, 2021 | 31.62 | 32.58 | 31.57 | 32.25 | 60,044,424 | +0.88(+2.81%) |
Jan 13, 2021 | 31.39 | 31.80 | 31.21 | 31.37 | 38,471,816 | -0.13(-0.41%) |
Jan 12, 2021 | 31.56 | 32.04 | 31.24 | 31.50 | 63,621,280 | +0.65(+2.11%) |
Jan 11, 2021 | 30.29 | 31.15 | 30.00 | 30.85 | 36,351,144 | +0.05(+0.15%) |
Jan 08, 2021 | 31.20 | 31.23 | 30.32 | 30.81 | 34,827,036 | -0.22(-0.72%) |
Jan 07, 2021 | 31.17 | 31.74 | 30.93 | 31.03 | 54,532,512 | +0.69(+2.26%) |
Jan 06, 2021 | 29.61 | 30.63 | 29.51 | 30.34 | 79,157,048 | +2.00(+7.07%) |
Jan 05, 2021 | 27.93 | 28.73 | 27.68 | 28.34 | 40,216,184 | +0.77(+2.79%) |
Jan 04, 2021 | 28.14 | 28.24 | 27.29 | 27.57 | 33,824,656 | -0.45(-1.59%) |
Dec 31, 2020 | 28.01 | 28.01 | 28.01 | 19,939,220 | +0.40(+1.45%) | |
Dec 30, 2020 | 27.66 | 27.88 | 27.52 | 27.61 | 19,939,220 | -0.03(-0.10%) |
Dec 29, 2020 | 27.98 | 28.00 | 27.61 | 27.64 | 21,052,688 | -0.14(-0.50%) |
Dec 28, 2020 | 27.92 | 28.29 | 27.76 | 27.78 | 23,312,450 | +0.08(+0.30%) |
Dec 24, 2020 | 28.11 | 28.20 | 27.53 | 27.70 | 15,561,823 | -0.47(-1.68%) |
Dec 23, 2020 | 27.18 | 28.30 | 27.17 | 28.17 | 41,302,992 | +1.29(+4.80%) |
Dec 22, 2020 | 27.52 | 27.58 | 26.86 | 26.88 | 27,642,164 | -0.55(-2.00%) |
Dec 21, 2020 | 27.45 | 27.74 | 26.77 | 27.43 | 56,776,480 | +0.50(+1.86%) |
Dec 18, 2020 | 27.35 | 27.49 | 26.73 | 26.93 | 57,874,720 | -0.43(-1.56%) |
Dec 17, 2020 | 27.66 | 27.75 | 27.32 | 27.35 | 46,174,916 | -0.17(-0.61%) |
Dec 16, 2020 | 27.51 | 27.76 | 27.36 | 27.52 | 37,920,624 | -0.07(-0.27%) |
Dec 15, 2020 | 27.04 | 27.63 | 26.82 | 27.59 | 41,875,292 | +1.01(+3.81%) |
Dec 14, 2020 | 27.42 | 27.63 | 26.46 | 26.58 | 30,548,916 | -0.41(-1.51%) |
Dec 11, 2020 | 26.93 | 27.28 | 26.61 | 26.99 | 32,084,374 | -0.38(-1.39%) |
Dec 10, 2020 | 26.66 | 27.44 | 26.49 | 27.37 | 34,148,972 | +0.41(+1.51%) |
Dec 09, 2020 | 27.14 | 27.14 | 26.55 | 26.96 | 37,994,824 | +0.10(+0.38%) |
Dec 08, 2020 | 26.94 | 27.19 | 26.36 | 26.86 | 34,642,756 | -0.37(-1.36%) |
Dec 07, 2020 | 27.31 | 27.50 | 26.98 | 27.23 | 34,100,532 | -0.19(-0.71%) |
Dec 04, 2020 | 27.38 | 27.82 | 27.23 | 27.43 | 50,820,252 | +0.36(+1.34%) |
Dec 03, 2020 | 26.86 | 27.37 | 26.72 | 27.06 | 44,438,196 | +0.27(+1.00%) |
Dec 02, 2020 | 25.98 | 26.91 | 25.84 | 26.80 | 38,221,748 | +0.75(+2.89%) |
Dec 01, 2020 | 26.13 | 26.62 | 26.03 | 26.04 | 45,169,788 | +0.66(+2.60%) |
Nov 30, 2020 | 26.39 | 26.51 | 25.32 | 25.38 | 51,882,092 | -1.03(-3.90%) |
Nov 27, 2020 | 26.54 | 26.57 | 26.16 | 26.42 | 21,851,434 | -0.12(-0.45%) |
Nov 25, 2020 | 26.29 | 26.63 | 25.99 | 26.54 | 41,884,948 | -0.02(-0.07%) |
Nov 24, 2020 | 25.49 | 26.67 | 25.38 | 26.55 | 86,681,272 | +2.07(+8.45%) |
Nov 23, 2020 | 24.09 | 24.54 | 24.01 | 24.48 | 43,745,272 | +0.84(+3.53%) |
Nov 20, 2020 | 24.17 | 24.35 | 23.63 | 23.65 | 41,446,980 | -0.63(-2.60%) |
Nov 19, 2020 | 23.38 | 24.34 | 23.18 | 24.28 | 47,942,368 | +1.02(+4.39%) |
Nov 18, 2020 | 23.34 | 24.09 | 23.26 | 23.26 | 47,720,064 | +0.02(+0.08%) |
Nov 17, 2020 | 22.77 | 23.34 | 22.76 | 23.24 | 31,762,514 | +0.13(+0.56%) |
Nov 16, 2020 | 23.19 | 23.23 | 22.64 | 23.11 | 39,783,520 | +0.77(+3.45%) |
Nov 13, 2020 | 22.19 | 22.44 | 22.02 | 22.34 | 32,425,698 | +0.24(+1.09%) |
Nov 12, 2020 | 22.19 | 22.41 | 21.87 | 22.10 | 37,177,524 | -0.35(-1.57%) |
Nov 11, 2020 | 22.49 | 22.78 | 22.28 | 22.45 | 41,252,188 | +0.00(+0.00%) |
Nov 10, 2020 | 22.61 | 22.62 | 22.15 | 22.45 | 52,778,696 | -0.03(-0.12%) |
Nov 09, 2020 | 22.30 | 23.08 | 21.63 | 22.48 | 109,875,816 | +2.14(+10.54%) |
Nov 06, 2020 | 20.88 | 20.95 | 20.27 | 20.34 | 31,786,684 | -0.39(-1.88%) |
Nov 05, 2020 | 20.32 | 20.95 | 20.29 | 20.73 | 41,247,656 | +0.51(+2.53%) |
Nov 04, 2020 | 20.09 | 20.84 | 19.56 | 20.22 | 51,073,460 | -0.19(-0.95%) |
Nov 03, 2020 | 20.61 | 20.79 | 20.32 | 20.41 | 41,492,888 | +0.18(+0.87%) |