Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.61 | 27.69 | 27.02 | 27.14 | 83,494,000 | -0.55(-2.00%) |
Jan 28, 2021 | 27.53 | 28.01 | 27.44 | 27.69 | 67,171,128 | +0.51(+1.86%) |
Jan 27, 2021 | 27.62 | 27.65 | 27.12 | 27.18 | 89,668,712 | -0.82(-2.94%) |
Jan 26, 2021 | 28.34 | 28.38 | 27.98 | 28.01 | 58,910,456 | -0.22(-0.80%) |
Jan 25, 2021 | 28.16 | 28.27 | 27.88 | 28.23 | 72,886,872 | -0.21(-0.73%) |
Jan 22, 2021 | 28.35 | 28.55 | 28.31 | 28.44 | 40,464,300 | -0.21(-0.72%) |
Jan 21, 2021 | 28.94 | 28.99 | 28.64 | 28.64 | 46,636,860 | -0.31(-1.07%) |
Jan 20, 2021 | 29.17 | 29.17 | 28.85 | 28.95 | 59,475,128 | -0.12(-0.42%) |
Jan 19, 2021 | 29.15 | 29.23 | 28.90 | 29.08 | 103,956,672 | +0.08(+0.26%) |
Jan 15, 2021 | 29.06 | 29.23 | 28.79 | 29.00 | 73,328,848 | -0.49(-1.65%) |
Jan 14, 2021 | 29.44 | 29.64 | 29.33 | 29.49 | 53,153,132 | +0.13(+0.45%) |
Jan 13, 2021 | 29.33 | 29.43 | 29.14 | 29.36 | 59,053,808 | -0.02(-0.06%) |
Jan 12, 2021 | 29.24 | 29.52 | 29.15 | 29.38 | 64,560,152 | +0.30(+1.03%) |
Jan 11, 2021 | 28.70 | 29.12 | 28.58 | 29.08 | 60,374,720 | +0.09(+0.32%) |
Jan 08, 2021 | 29.14 | 29.15 | 28.60 | 28.98 | 57,895,272 | -0.02(-0.06%) |
Jan 07, 2021 | 29.01 | 29.30 | 28.94 | 29.00 | 68,603,472 | +0.41(+1.44%) |
Jan 06, 2021 | 27.90 | 28.81 | 27.90 | 28.59 | 109,040,512 | +1.21(+4.42%) |
Jan 05, 2021 | 27.25 | 27.49 | 27.11 | 27.38 | 37,604,876 | +0.12(+0.45%) |
Jan 04, 2021 | 27.74 | 27.74 | 27.02 | 27.26 | 50,227,468 | -0.37(-1.36%) |
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%) |