Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2020 | 19.93 | 20.19 | 19.47 | 20.12 | 41,755,700 | +0.41(+2.10%) |
Oct 30, 2020 | 19.38 | 19.71 | 19.14 | 19.70 | 37,674,400 | +0.28(+1.47%) |
Oct 29, 2020 | 19.34 | 19.64 | 19.07 | 19.42 | 50,263,288 | -0.04(-0.19%) |
Oct 28, 2020 | 19.50 | 19.73 | 19.11 | 19.46 | 59,661,832 | -0.59(-2.93%) |
Oct 27, 2020 | 20.77 | 20.77 | 20.04 | 20.04 | 53,956,820 | -0.81(-3.88%) |
Oct 26, 2020 | 21.10 | 21.15 | 20.76 | 20.85 | 36,989,460 | -0.53(-2.49%) |
Oct 23, 2020 | 21.66 | 21.67 | 21.23 | 21.39 | 26,733,718 | +0.03(+0.13%) |
Oct 22, 2020 | 20.82 | 21.42 | 20.77 | 21.36 | 35,025,780 | +0.51(+2.42%) |
Oct 21, 2020 | 20.96 | 21.08 | 20.76 | 20.85 | 32,101,192 | -0.10(-0.48%) |
Oct 20, 2020 | 20.88 | 21.25 | 20.84 | 20.95 | 37,813,948 | +0.25(+1.20%) |
Oct 19, 2020 | 21.03 | 21.04 | 20.68 | 20.71 | 40,691,408 | -0.29(-1.40%) |
Oct 16, 2020 | 21.14 | 21.34 | 20.77 | 21.00 | 46,962,724 | -0.08(-0.39%) |
Oct 15, 2020 | 21.18 | 21.21 | 20.90 | 21.08 | 65,603,608 | -0.28(-1.29%) |
Oct 14, 2020 | 22.30 | 22.44 | 21.34 | 21.36 | 82,120,936 | -1.37(-6.02%) |
Oct 13, 2020 | 23.35 | 23.43 | 22.69 | 22.73 | 32,566,338 | -0.86(-3.66%) |
Oct 12, 2020 | 23.15 | 23.65 | 23.10 | 23.59 | 28,126,926 | +0.35(+1.50%) |
Oct 09, 2020 | 23.32 | 23.43 | 22.97 | 23.24 | 30,710,308 | +0.00(+0.00%) |
Oct 08, 2020 | 22.86 | 23.27 | 22.66 | 23.24 | 28,818,108 | +0.45(+1.97%) |
Oct 07, 2020 | 22.43 | 22.90 | 22.41 | 22.79 | 37,712,248 | +0.58(+2.61%) |
Oct 06, 2020 | 22.67 | 22.97 | 22.08 | 22.21 | 33,722,612 | -0.25(-1.10%) |
Oct 05, 2020 | 22.25 | 22.60 | 22.25 | 22.46 | 24,605,602 | +0.42(+1.92%) |
Oct 02, 2020 | 21.27 | 22.13 | 21.20 | 22.04 | 28,562,754 | +0.39(+1.83%) |