Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.63 | 27.63 | 27.63 | 17,715,142 | +0.34(+1.24%) | |
Dec 30, 2020 | 27.27 | 27.37 | 27.20 | 27.29 | 17,715,142 | +0.12(+0.45%) |
Dec 29, 2020 | 27.38 | 27.39 | 27.14 | 27.17 | 25,184,686 | -0.09(-0.34%) |
Dec 28, 2020 | 27.32 | 27.48 | 27.17 | 27.27 | 35,007,324 | +0.13(+0.48%) |
Dec 24, 2020 | 27.15 | 27.16 | 26.91 | 27.14 | 17,145,690 | +0.04(+0.14%) |
Dec 23, 2020 | 26.82 | 27.25 | 26.81 | 27.10 | 56,174,932 | +0.44(+1.65%) |
Dec 22, 2020 | 26.94 | 26.98 | 26.64 | 26.66 | 45,147,732 | -0.26(-0.97%) |
Dec 21, 2020 | 26.87 | 27.04 | 26.46 | 26.92 | 82,845,928 | +0.36(+1.35%) |
Dec 18, 2020 | 26.83 | 26.83 | 26.40 | 26.56 | 60,151,180 | -0.23(-0.87%) |
Dec 17, 2020 | 26.77 | 26.84 | 26.65 | 26.79 | 41,299,916 | +0.07(+0.28%) |
Dec 16, 2020 | 26.72 | 26.74 | 26.59 | 26.72 | 59,632,600 | +0.05(+0.17%) |
Dec 15, 2020 | 26.43 | 26.75 | 26.28 | 26.67 | 41,406,608 | +0.45(+1.71%) |
Dec 14, 2020 | 26.89 | 26.89 | 26.21 | 26.23 | 41,054,812 | -0.31(-1.16%) |
Dec 11, 2020 | 26.51 | 26.59 | 26.32 | 26.53 | 51,716,512 | -0.27(-1.01%) |
Dec 10, 2020 | 26.55 | 26.83 | 26.47 | 26.80 | 44,277,324 | +0.05(+0.17%) |
Dec 09, 2020 | 26.97 | 26.99 | 26.66 | 26.76 | 51,042,612 | -0.07(-0.24%) |
Dec 08, 2020 | 26.58 | 26.89 | 26.58 | 26.82 | 33,922,280 | -0.01(-0.03%) |
Dec 07, 2020 | 26.86 | 26.91 | 26.67 | 26.83 | 37,130,268 | -0.19(-0.69%) |
Dec 04, 2020 | 26.87 | 27.07 | 26.85 | 27.02 | 56,539,756 | +0.33(+1.22%) |
Dec 03, 2020 | 26.70 | 26.85 | 26.53 | 26.69 | 53,154,240 | +0.01(+0.03%) |
Dec 02, 2020 | 26.36 | 26.73 | 26.31 | 26.68 | 61,639,864 | +0.29(+1.09%) |
Dec 01, 2020 | 26.48 | 26.64 | 26.38 | 26.39 | 57,891,628 | +0.40(+1.54%) |
Nov 30, 2020 | 26.38 | 26.46 | 25.95 | 25.99 | 77,719,320 | -0.55(-2.07%) |
Nov 27, 2020 | 26.63 | 26.66 | 26.44 | 26.54 | 28,939,766 | -0.08(-0.32%) |
Nov 25, 2020 | 26.57 | 26.65 | 26.31 | 26.63 | 48,486,184 | -0.09(-0.35%) |
Nov 24, 2020 | 26.26 | 26.75 | 26.19 | 26.72 | 65,410,152 | +0.90(+3.50%) |
Nov 23, 2020 | 25.67 | 25.89 | 25.54 | 25.82 | 55,614,800 | +0.48(+1.88%) |
Nov 20, 2020 | 25.43 | 25.53 | 25.29 | 25.34 | 42,878,984 | -0.22(-0.88%) |
Nov 19, 2020 | 25.35 | 25.59 | 25.19 | 25.56 | 50,602,280 | +0.08(+0.33%) |
Nov 18, 2020 | 25.84 | 26.05 | 25.47 | 25.48 | 76,770,432 | -0.23(-0.91%) |
Nov 17, 2020 | 25.47 | 25.77 | 25.29 | 25.71 | 68,297,048 | -0.05(-0.18%) |
Nov 16, 2020 | 25.83 | 25.85 | 25.51 | 25.76 | 72,456,184 | +0.56(+2.22%) |
Nov 13, 2020 | 25.02 | 25.30 | 24.96 | 25.20 | 48,322,076 | +0.41(+1.65%) |
Nov 12, 2020 | 24.90 | 24.95 | 24.57 | 24.79 | 67,287,896 | -0.42(-1.66%) |
Nov 11, 2020 | 25.45 | 25.47 | 25.06 | 25.21 | 69,673,648 | -0.10(-0.41%) |
Nov 10, 2020 | 25.21 | 25.41 | 24.98 | 25.31 | 92,065,720 | +0.13(+0.52%) |
Nov 09, 2020 | 25.15 | 25.58 | 24.86 | 25.18 | 174,765,344 | +1.91(+8.21%) |
Nov 06, 2020 | 23.57 | 23.60 | 23.20 | 23.27 | 65,196,016 | -0.19(-0.80%) |
Nov 05, 2020 | 23.09 | 23.62 | 23.09 | 23.46 | 70,593,496 | +0.56(+2.44%) |
Nov 04, 2020 | 22.76 | 23.31 | 22.55 | 22.90 | 93,726,696 | -0.27(-1.17%) |
Nov 03, 2020 | 23.08 | 23.40 | 23.06 | 23.17 | 85,590,488 | +0.50(+2.22%) |
Nov 02, 2020 | 22.62 | 22.77 | 22.34 | 22.66 | 69,862,352 | +0.42(+1.89%) |
Oct 30, 2020 | 22.05 | 22.28 | 21.88 | 22.25 | 71,035,648 | +0.07(+0.29%) |
Oct 29, 2020 | 21.96 | 22.34 | 21.68 | 22.18 | 65,320,184 | +0.17(+0.76%) |
Oct 28, 2020 | 22.11 | 22.31 | 21.88 | 22.01 | 95,767,240 | -0.58(-2.56%) |
Oct 27, 2020 | 23.00 | 23.00 | 22.57 | 22.59 | 49,334,360 | -0.42(-1.82%) |
Oct 26, 2020 | 23.21 | 23.24 | 22.80 | 23.01 | 57,898,684 | -0.53(-2.26%) |
Oct 23, 2020 | 23.62 | 23.69 | 23.35 | 23.54 | 48,366,160 | +0.07(+0.32%) |
Oct 22, 2020 | 23.00 | 23.49 | 22.99 | 23.47 | 42,375,728 | +0.46(+1.99%) |
Oct 21, 2020 | 23.09 | 23.24 | 23.00 | 23.01 | 47,447,740 | -0.12(-0.52%) |
Oct 20, 2020 | 23.09 | 23.39 | 23.08 | 23.13 | 72,176,616 | +0.19(+0.81%) |
Oct 19, 2020 | 23.38 | 23.39 | 22.91 | 22.94 | 46,109,764 | -0.35(-1.52%) |
Oct 16, 2020 | 23.33 | 23.45 | 23.19 | 23.30 | 43,014,772 | +0.02(+0.08%) |
Oct 15, 2020 | 22.89 | 23.29 | 22.85 | 23.28 | 44,662,612 | +0.18(+0.77%) |
Oct 14, 2020 | 23.35 | 23.43 | 23.07 | 23.10 | 52,588,916 | -0.22(-0.96%) |
Oct 13, 2020 | 23.71 | 23.78 | 23.25 | 23.33 | 64,760,832 | -0.46(-1.92%) |
Oct 12, 2020 | 23.50 | 23.86 | 23.49 | 23.78 | 49,261,184 | +0.26(+1.11%) |
Oct 09, 2020 | 23.62 | 23.65 | 23.34 | 23.52 | 55,814,364 | +0.03(+0.12%) |
Oct 08, 2020 | 23.31 | 23.55 | 23.25 | 23.49 | 61,829,392 | +0.32(+1.37%) |
Oct 07, 2020 | 23.01 | 23.29 | 23.01 | 23.18 | 57,720,500 | +0.38(+1.68%) |
Oct 06, 2020 | 23.22 | 23.38 | 22.71 | 22.80 | 94,817,512 | -0.23(-1.01%) |
Oct 05, 2020 | 22.87 | 23.10 | 22.81 | 23.03 | 63,185,448 | +0.37(+1.65%) |
Oct 02, 2020 | 22.18 | 22.79 | 22.12 | 22.66 | 67,968,568 | +0.18(+0.79%) |