Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.72 | 27.80 | 27.12 | 27.24 | 83,162,192 | -0.56(-2.00%) |
Jan 28, 2021 | 27.64 | 28.12 | 27.55 | 27.80 | 66,904,192 | +0.51(+1.86%) |
Jan 27, 2021 | 27.73 | 27.76 | 27.22 | 27.29 | 89,312,368 | -0.83(-2.95%) |
Jan 26, 2021 | 28.46 | 28.50 | 28.09 | 28.12 | 58,676,344 | -0.23(-0.80%) |
Jan 25, 2021 | 28.27 | 28.38 | 27.99 | 28.34 | 72,597,224 | -0.21(-0.73%) |
Jan 22, 2021 | 28.47 | 28.66 | 28.42 | 28.55 | 40,303,496 | -0.21(-0.72%) |
Jan 21, 2021 | 29.05 | 29.11 | 28.76 | 28.76 | 46,451,524 | -0.31(-1.07%) |
Jan 20, 2021 | 29.29 | 29.29 | 28.97 | 29.07 | 59,238,776 | -0.12(-0.42%) |
Jan 19, 2021 | 29.27 | 29.34 | 29.01 | 29.19 | 103,543,544 | +0.08(+0.26%) |
Jan 15, 2021 | 29.17 | 29.35 | 28.90 | 29.12 | 73,037,440 | -0.49(-1.65%) |
Jan 14, 2021 | 29.56 | 29.76 | 29.45 | 29.61 | 52,941,900 | +0.13(+0.45%) |
Jan 13, 2021 | 29.45 | 29.55 | 29.26 | 29.47 | 58,819,128 | -0.02(-0.06%) |
Jan 12, 2021 | 29.36 | 29.63 | 29.27 | 29.49 | 64,303,588 | +0.30(+1.03%) |
Jan 11, 2021 | 28.82 | 29.24 | 28.69 | 29.19 | 60,134,792 | +0.09(+0.32%) |
Jan 08, 2021 | 29.26 | 29.27 | 28.71 | 29.10 | 57,665,196 | -0.02(-0.06%) |
Jan 07, 2021 | 29.13 | 29.42 | 29.06 | 29.12 | 68,330,840 | +0.41(+1.44%) |
Jan 06, 2021 | 28.02 | 28.93 | 28.02 | 28.70 | 108,607,184 | +1.21(+4.42%) |
Jan 05, 2021 | 27.36 | 27.60 | 27.22 | 27.49 | 37,455,432 | +0.12(+0.45%) |
Jan 04, 2021 | 27.85 | 27.86 | 27.13 | 27.37 | 50,027,864 | -0.38(-1.36%) |
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 17,644,742 | +0.34(+1.24%) | |
Dec 30, 2020 | 27.38 | 27.48 | 27.31 | 27.40 | 17,644,742 | +0.12(+0.45%) |
Dec 29, 2020 | 27.49 | 27.50 | 27.25 | 27.28 | 25,084,602 | -0.09(-0.34%) |
Dec 28, 2020 | 27.43 | 27.59 | 27.28 | 27.38 | 34,868,204 | +0.13(+0.48%) |
Dec 24, 2020 | 27.26 | 27.27 | 27.02 | 27.24 | 17,077,554 | +0.04(+0.14%) |
Dec 23, 2020 | 26.92 | 27.36 | 26.91 | 27.21 | 55,951,696 | +0.44(+1.65%) |
Dec 22, 2020 | 27.05 | 27.08 | 26.74 | 26.76 | 44,968,316 | -0.26(-0.97%) |
Dec 21, 2020 | 26.98 | 27.15 | 26.57 | 27.03 | 82,516,704 | +0.36(+1.35%) |
Dec 18, 2020 | 26.94 | 26.94 | 26.50 | 26.67 | 59,912,132 | -0.23(-0.87%) |
Dec 17, 2020 | 26.87 | 26.95 | 26.75 | 26.90 | 41,135,784 | +0.07(+0.28%) |
Dec 16, 2020 | 26.83 | 26.85 | 26.70 | 26.83 | 59,395,612 | +0.05(+0.17%) |
Dec 15, 2020 | 26.54 | 26.86 | 26.39 | 26.78 | 41,242,052 | +0.45(+1.71%) |
Dec 14, 2020 | 27.00 | 27.00 | 26.31 | 26.33 | 40,891,656 | -0.31(-1.16%) |
Dec 11, 2020 | 26.61 | 26.70 | 26.42 | 26.64 | 51,510,988 | -0.27(-1.01%) |
Dec 10, 2020 | 26.66 | 26.94 | 26.57 | 26.91 | 44,101,360 | +0.05(+0.17%) |
Dec 09, 2020 | 27.08 | 27.10 | 26.76 | 26.86 | 50,839,764 | -0.07(-0.24%) |
Dec 08, 2020 | 26.69 | 27.00 | 26.69 | 26.93 | 33,787,468 | -0.01(-0.03%) |
Dec 07, 2020 | 26.97 | 27.01 | 26.78 | 26.94 | 36,982,708 | -0.19(-0.69%) |
Dec 04, 2020 | 26.98 | 27.17 | 26.96 | 27.13 | 56,315,060 | +0.33(+1.22%) |
Dec 03, 2020 | 26.81 | 26.96 | 26.64 | 26.80 | 52,943,000 | +0.01(+0.04%) |
Dec 02, 2020 | 26.46 | 26.84 | 26.41 | 26.79 | 61,394,904 | +0.29(+1.09%) |
Dec 01, 2020 | 26.58 | 26.74 | 26.48 | 26.50 | 57,661,560 | +0.40(+1.54%) |
Nov 30, 2020 | 26.49 | 26.56 | 26.05 | 26.10 | 77,410,456 | -0.55(-2.07%) |
Nov 27, 2020 | 26.73 | 26.76 | 26.55 | 26.65 | 28,824,756 | -0.08(-0.32%) |
Nov 25, 2020 | 26.68 | 26.75 | 26.41 | 26.73 | 48,293,492 | -0.09(-0.35%) |
Nov 24, 2020 | 26.37 | 26.86 | 26.29 | 26.83 | 65,150,208 | +0.91(+3.50%) |
Nov 23, 2020 | 25.77 | 25.99 | 25.64 | 25.92 | 55,393,780 | +0.48(+1.88%) |
Nov 20, 2020 | 25.54 | 25.63 | 25.39 | 25.44 | 42,708,576 | -0.22(-0.88%) |
Nov 19, 2020 | 25.45 | 25.69 | 25.29 | 25.67 | 50,401,184 | +0.08(+0.33%) |
Nov 18, 2020 | 25.95 | 26.15 | 25.57 | 25.58 | 76,465,344 | -0.23(-0.91%) |
Nov 17, 2020 | 25.57 | 25.87 | 25.39 | 25.82 | 68,025,624 | -0.05(-0.18%) |
Nov 16, 2020 | 25.94 | 25.96 | 25.61 | 25.86 | 72,168,240 | +0.56(+2.22%) |
Nov 13, 2020 | 25.12 | 25.40 | 25.06 | 25.30 | 48,130,040 | +0.41(+1.65%) |
Nov 12, 2020 | 25.00 | 25.05 | 24.66 | 24.89 | 67,020,484 | -0.42(-1.66%) |
Nov 11, 2020 | 25.55 | 25.57 | 25.16 | 25.31 | 69,396,752 | -0.10(-0.41%) |
Nov 10, 2020 | 25.31 | 25.51 | 25.08 | 25.41 | 91,699,840 | +0.13(+0.52%) |
Nov 09, 2020 | 25.25 | 25.68 | 24.95 | 25.28 | 174,070,800 | +1.92(+8.21%) |
Nov 06, 2020 | 23.66 | 23.69 | 23.29 | 23.36 | 64,936,920 | -0.19(-0.79%) |
Nov 05, 2020 | 23.19 | 23.71 | 23.19 | 23.55 | 70,312,944 | +0.56(+2.44%) |
Nov 04, 2020 | 22.85 | 23.40 | 22.64 | 22.99 | 93,354,216 | -0.27(-1.17%) |
Nov 03, 2020 | 23.18 | 23.49 | 23.15 | 23.26 | 85,250,344 | +0.51(+2.22%) |