Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.85 | 33.31 | 31.92 | 32.71 | 614,241 | -0.39(-1.18%) |
Jan 28, 2021 | 32.99 | 33.75 | 32.98 | 33.10 | 557,403 | +0.12(+0.37%) |
Jan 27, 2021 | 33.31 | 33.74 | 32.64 | 32.98 | 716,272 | -0.98(-2.89%) |
Jan 26, 2021 | 34.85 | 35.02 | 33.90 | 33.96 | 985,675 | -0.90(-2.59%) |
Jan 25, 2021 | 35.81 | 35.99 | 34.18 | 34.86 | 777,390 | -0.78(-2.19%) |
Jan 22, 2021 | 35.23 | 35.68 | 34.79 | 35.64 | 539,036 | +0.28(+0.80%) |
Jan 21, 2021 | 35.48 | 35.84 | 34.73 | 35.36 | 863,778 | +0.79(+2.30%) |
Jan 20, 2021 | 34.40 | 34.98 | 34.29 | 34.56 | 901,997 | +0.73(+2.16%) |
Jan 19, 2021 | 33.59 | 34.14 | 32.74 | 33.83 | 823,729 | +1.31(+4.04%) |
Jan 15, 2021 | 32.56 | 32.84 | 31.55 | 32.52 | 892,069 | -0.48(-1.44%) |
Jan 14, 2021 | 34.38 | 34.61 | 32.51 | 33.00 | 937,818 | -1.09(-3.20%) |
Jan 13, 2021 | 34.30 | 34.48 | 33.88 | 34.09 | 559,879 | -0.21(-0.61%) |
Jan 12, 2021 | 34.30 | 34.83 | 34.15 | 34.30 | 685,770 | -0.11(-0.31%) |
Jan 11, 2021 | 35.02 | 35.02 | 34.01 | 34.40 | 1,064,007 | -0.98(-2.77%) |
Jan 08, 2021 | 35.54 | 36.01 | 35.27 | 35.39 | 863,677 | +0.14(+0.39%) |
Jan 07, 2021 | 35.52 | 35.88 | 34.77 | 35.25 | 1,087,537 | +0.71(+2.05%) |
Jan 06, 2021 | 33.94 | 35.52 | 33.62 | 34.54 | 1,985,051 | +1.34(+4.05%) |
Jan 05, 2021 | 32.13 | 33.32 | 32.01 | 33.20 | 696,137 | +1.24(+3.89%) |
Jan 04, 2021 | 31.45 | 32.43 | 31.29 | 31.96 | 1,008,328 | +0.80(+2.57%) |
Dec 31, 2020 | 31.16 | 31.16 | 31.16 | 643,977 | +0.50(+1.63%) | |
Dec 30, 2020 | 30.84 | 31.35 | 30.56 | 30.66 | 643,977 | +0.03(+0.09%) |
Dec 29, 2020 | 30.33 | 30.78 | 30.12 | 30.63 | 681,226 | +0.54(+1.80%) |
Dec 28, 2020 | 30.47 | 30.54 | 29.90 | 30.09 | 518,209 | -0.12(-0.38%) |
Dec 24, 2020 | 29.73 | 30.47 | 29.73 | 30.20 | 270,072 | +0.45(+1.53%) |
Dec 23, 2020 | 29.85 | 30.83 | 29.65 | 29.75 | 627,470 | +0.08(+0.27%) |
Dec 22, 2020 | 29.00 | 29.92 | 28.75 | 29.67 | 1,052,136 | +0.85(+2.96%) |
Dec 21, 2020 | 27.91 | 28.97 | 27.76 | 28.82 | 932,057 | +0.62(+2.20%) |
Dec 18, 2020 | 28.67 | 28.74 | 28.09 | 28.20 | 1,181,947 | -0.27(-0.94%) |
Dec 17, 2020 | 28.54 | 28.78 | 28.22 | 28.46 | 922,324 | +0.08(+0.28%) |
Dec 16, 2020 | 30.07 | 30.10 | 28.16 | 28.38 | 1,119,556 | -1.32(-4.45%) |
Dec 15, 2020 | 29.65 | 30.07 | 29.22 | 29.70 | 713,467 | +0.77(+2.64%) |
Dec 14, 2020 | 28.96 | 29.29 | 28.42 | 28.94 | 945,391 | +1.01(+3.60%) |
Dec 11, 2020 | 27.70 | 28.01 | 27.64 | 27.93 | 286,484 | +0.02(+0.07%) |
Dec 10, 2020 | 27.38 | 27.94 | 26.91 | 27.91 | 495,111 | +0.48(+1.75%) |
Dec 09, 2020 | 28.22 | 28.37 | 27.13 | 27.43 | 701,130 | -0.71(-2.53%) |
Dec 08, 2020 | 28.17 | 28.26 | 28.04 | 28.14 | 456,856 | +0.09(+0.31%) |
Dec 07, 2020 | 28.50 | 28.50 | 27.89 | 28.06 | 715,972 | -0.39(-1.35%) |
Dec 04, 2020 | 29.27 | 29.27 | 28.12 | 28.44 | 589,173 | -0.41(-1.42%) |
Dec 03, 2020 | 28.86 | 29.45 | 28.78 | 28.85 | 528,452 | +0.02(+0.08%) |
Dec 02, 2020 | 29.36 | 29.47 | 28.21 | 28.83 | 868,868 | -0.53(-1.80%) |
Dec 01, 2020 | 31.04 | 31.11 | 29.30 | 29.36 | 902,245 | -1.25(-4.07%) |
Nov 30, 2020 | 30.57 | 30.74 | 30.12 | 30.60 | 744,111 | +0.21(+0.68%) |
Nov 27, 2020 | 30.10 | 30.56 | 30.05 | 30.40 | 441,256 | +0.33(+1.11%) |
Nov 25, 2020 | 29.18 | 30.06 | 29.18 | 30.06 | 807,898 | +1.01(+3.47%) |
Nov 24, 2020 | 28.46 | 29.59 | 28.46 | 29.05 | 1,030,442 | +0.83(+2.93%) |
Nov 23, 2020 | 28.18 | 28.68 | 27.73 | 28.23 | 1,836,997 | +0.79(+2.89%) |
Nov 20, 2020 | 26.83 | 27.56 | 26.78 | 27.43 | 542,433 | +0.55(+2.05%) |
Nov 19, 2020 | 26.85 | 27.01 | 26.56 | 26.88 | 429,690 | -0.07(-0.25%) |
Nov 18, 2020 | 27.29 | 27.55 | 26.92 | 26.95 | 594,234 | -0.31(-1.12%) |
Nov 17, 2020 | 27.42 | 27.66 | 27.20 | 27.26 | 562,415 | -0.13(-0.49%) |
Nov 16, 2020 | 27.99 | 28.08 | 27.13 | 27.39 | 687,721 | -0.14(-0.52%) |
Nov 13, 2020 | 28.34 | 28.36 | 27.42 | 27.53 | 731,543 | -0.61(-2.17%) |
Nov 12, 2020 | 28.10 | 28.74 | 27.78 | 28.15 | 576,804 | -0.24(-0.86%) |
Nov 11, 2020 | 27.76 | 28.54 | 27.76 | 28.39 | 629,070 | +0.97(+3.52%) |
Nov 10, 2020 | 28.69 | 28.88 | 27.31 | 27.42 | 1,007,188 | -1.13(-3.95%) |
Nov 09, 2020 | 30.69 | 31.04 | 28.50 | 28.55 | 1,510,018 | +0.30(+1.05%) |
Nov 06, 2020 | 28.15 | 28.30 | 27.59 | 28.26 | 537,204 | +0.77(+2.80%) |
Nov 05, 2020 | 27.25 | 27.94 | 27.25 | 27.49 | 602,365 | +0.76(+2.84%) |
Nov 04, 2020 | 27.63 | 27.89 | 26.62 | 26.73 | 942,914 | -0.90(-3.27%) |
Nov 03, 2020 | 27.71 | 28.37 | 27.44 | 27.63 | 812,927 | +0.38(+1.39%) |