Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.40 | 28.78 | 27.52 | 27.57 | 42,803,328 | -0.86(-3.02%) |
Jan 28, 2021 | 28.17 | 28.65 | 27.97 | 28.43 | 31,147,486 | +0.59(+2.12%) |
Jan 27, 2021 | 28.53 | 28.64 | 27.61 | 27.84 | 48,791,300 | -1.12(-3.86%) |
Jan 26, 2021 | 29.98 | 30.02 | 28.94 | 28.96 | 30,340,642 | -0.79(-2.67%) |
Jan 25, 2021 | 29.42 | 29.85 | 29.17 | 29.75 | 30,882,258 | +0.31(+1.07%) |
Jan 22, 2021 | 28.92 | 29.59 | 28.75 | 29.44 | 26,522,354 | -0.09(-0.31%) |
Jan 21, 2021 | 29.83 | 29.93 | 29.46 | 29.53 | 30,601,384 | -0.42(-1.42%) |
Jan 20, 2021 | 30.25 | 30.30 | 29.81 | 29.96 | 32,396,832 | -0.16(-0.52%) |
Jan 19, 2021 | 29.91 | 30.49 | 29.79 | 30.11 | 46,576,368 | +0.54(+1.84%) |
Jan 15, 2021 | 30.53 | 30.92 | 29.36 | 29.57 | 99,684,216 | -2.50(-7.80%) |
Jan 14, 2021 | 31.44 | 32.39 | 31.39 | 32.07 | 60,389,624 | +0.88(+2.81%) |
Jan 13, 2021 | 31.21 | 31.62 | 31.04 | 31.19 | 38,692,996 | -0.13(-0.41%) |
Jan 12, 2021 | 31.38 | 31.86 | 31.06 | 31.32 | 63,987,040 | +0.65(+2.11%) |
Jan 11, 2021 | 30.12 | 30.97 | 29.83 | 30.68 | 36,560,128 | +0.05(+0.15%) |
Jan 08, 2021 | 31.02 | 31.05 | 30.15 | 30.63 | 35,027,256 | -0.22(-0.72%) |
Jan 07, 2021 | 30.99 | 31.56 | 30.75 | 30.85 | 54,846,024 | +0.68(+2.26%) |
Jan 06, 2021 | 29.44 | 30.45 | 29.34 | 30.17 | 79,612,120 | +1.99(+7.08%) |
Jan 05, 2021 | 27.77 | 28.56 | 27.52 | 28.17 | 40,447,388 | +0.77(+2.79%) |
Jan 04, 2021 | 27.98 | 28.08 | 27.13 | 27.41 | 34,019,116 | -0.44(-1.59%) |
Dec 31, 2020 | 27.85 | 27.85 | 27.85 | 20,053,852 | +0.40(+1.45%) | |
Dec 30, 2020 | 27.50 | 27.72 | 27.36 | 27.45 | 20,053,852 | -0.03(-0.10%) |
Dec 29, 2020 | 27.82 | 27.84 | 27.45 | 27.48 | 21,173,720 | -0.14(-0.50%) |
Dec 28, 2020 | 27.76 | 28.13 | 27.60 | 27.62 | 23,446,474 | +0.08(+0.30%) |
Dec 24, 2020 | 27.95 | 28.04 | 27.37 | 27.54 | 15,651,288 | -0.47(-1.68%) |
Dec 23, 2020 | 27.02 | 28.14 | 27.01 | 28.01 | 41,540,444 | +1.28(+4.80%) |
Dec 22, 2020 | 27.36 | 27.43 | 26.71 | 26.73 | 27,801,080 | -0.54(-2.00%) |
Dec 21, 2020 | 27.29 | 27.58 | 26.61 | 27.27 | 57,102,888 | +0.50(+1.86%) |
Dec 18, 2020 | 27.20 | 27.33 | 26.58 | 26.77 | 58,207,444 | -0.42(-1.56%) |
Dec 17, 2020 | 27.50 | 27.59 | 27.16 | 27.20 | 46,440,376 | -0.17(-0.61%) |
Dec 16, 2020 | 27.35 | 27.60 | 27.21 | 27.36 | 38,138,628 | -0.07(-0.27%) |
Dec 15, 2020 | 26.88 | 27.47 | 26.67 | 27.44 | 42,116,032 | +1.01(+3.81%) |
Dec 14, 2020 | 27.26 | 27.47 | 26.31 | 26.43 | 30,724,544 | -0.41(-1.51%) |
Dec 11, 2020 | 26.78 | 27.12 | 26.46 | 26.84 | 32,268,828 | -0.38(-1.39%) |
Dec 10, 2020 | 26.50 | 27.28 | 26.34 | 27.21 | 34,345,296 | +0.41(+1.51%) |
Dec 09, 2020 | 26.98 | 26.98 | 26.40 | 26.81 | 38,213,260 | +0.10(+0.38%) |
Dec 08, 2020 | 26.79 | 27.04 | 26.21 | 26.71 | 34,841,920 | -0.37(-1.36%) |
Dec 07, 2020 | 27.15 | 27.34 | 26.83 | 27.08 | 34,296,576 | -0.19(-0.71%) |
Dec 04, 2020 | 27.22 | 27.66 | 27.08 | 27.27 | 51,112,420 | +0.36(+1.34%) |
Dec 03, 2020 | 26.71 | 27.21 | 26.57 | 26.91 | 44,693,672 | +0.27(+1.00%) |
Dec 02, 2020 | 25.83 | 26.75 | 25.69 | 26.64 | 38,441,484 | +0.75(+2.89%) |
Dec 01, 2020 | 25.98 | 26.47 | 25.88 | 25.89 | 45,429,472 | +0.66(+2.60%) |
Nov 30, 2020 | 26.24 | 26.36 | 25.18 | 25.24 | 52,180,364 | -1.02(-3.90%) |
Nov 27, 2020 | 26.38 | 26.42 | 26.01 | 26.26 | 21,977,058 | -0.12(-0.45%) |
Nov 25, 2020 | 26.14 | 26.48 | 25.84 | 26.38 | 42,125,748 | -0.02(-0.07%) |
Nov 24, 2020 | 25.34 | 26.51 | 25.23 | 26.40 | 87,179,608 | +2.06(+8.45%) |
Nov 23, 2020 | 23.95 | 24.40 | 23.87 | 24.34 | 43,996,768 | +0.83(+3.53%) |
Nov 20, 2020 | 24.03 | 24.21 | 23.50 | 23.51 | 41,685,260 | -0.63(-2.60%) |
Nov 19, 2020 | 23.25 | 24.20 | 23.04 | 24.14 | 48,217,992 | +1.02(+4.39%) |
Nov 18, 2020 | 23.21 | 23.95 | 23.13 | 23.13 | 47,994,408 | +0.02(+0.08%) |
Nov 17, 2020 | 22.64 | 23.21 | 22.63 | 23.11 | 31,945,118 | +0.13(+0.56%) |
Nov 16, 2020 | 23.06 | 23.10 | 22.51 | 22.98 | 40,012,236 | +0.77(+3.45%) |
Nov 13, 2020 | 22.07 | 22.31 | 21.90 | 22.21 | 32,612,114 | +0.24(+1.09%) |
Nov 12, 2020 | 22.07 | 22.29 | 21.74 | 21.97 | 37,391,256 | -0.35(-1.57%) |
Nov 11, 2020 | 22.36 | 22.65 | 22.15 | 22.32 | 41,489,348 | +0.00(+0.00%) |
Nov 10, 2020 | 22.48 | 22.49 | 22.02 | 22.32 | 53,082,124 | -0.03(-0.12%) |
Nov 09, 2020 | 22.18 | 22.95 | 21.50 | 22.35 | 110,507,496 | +2.13(+10.54%) |
Nov 06, 2020 | 20.76 | 20.83 | 20.15 | 20.22 | 31,969,428 | -0.39(-1.88%) |
Nov 05, 2020 | 20.20 | 20.83 | 20.17 | 20.61 | 41,484,788 | +0.51(+2.53%) |
Nov 04, 2020 | 19.98 | 20.72 | 19.45 | 20.10 | 51,367,084 | -0.19(-0.95%) |
Nov 03, 2020 | 20.49 | 20.67 | 20.20 | 20.29 | 41,731,432 | +0.17(+0.87%) |