Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.35 | 34.27 | 31.87 | 32.00 | 1,991,300 | -0.15(-0.47%) |
Jan 28, 2021 | 32.34 | 32.99 | 31.51 | 32.15 | 500,657 | +0.38(+1.20%) |
Jan 27, 2021 | 30.49 | 32.20 | 30.22 | 31.77 | 302,979 | +0.23(+0.73%) |
Jan 26, 2021 | 32.00 | 32.45 | 30.61 | 31.54 | 154,555 | -0.10(-0.32%) |
Jan 25, 2021 | 32.41 | 33.27 | 30.50 | 31.64 | 1,935,936 | -1.11(-3.39%) |
Jan 22, 2021 | 33.49 | 33.49 | 31.80 | 32.75 | 128,200 | -1.17(-3.45%) |
Jan 21, 2021 | 36.10 | 36.10 | 33.74 | 33.92 | 51,662 | -2.31(-6.38%) |
Jan 20, 2021 | 36.89 | 39.39 | 35.51 | 36.23 | 77,429 | -0.17(-0.47%) |
Jan 19, 2021 | 36.10 | 37.61 | 34.89 | 36.40 | 126,986 | +1.27(+3.62%) |
Jan 15, 2021 | 32.89 | 35.94 | 31.10 | 35.13 | 126,000 | +1.91(+5.75%) |
Jan 14, 2021 | 32.10 | 33.99 | 32.10 | 33.22 | 405,547 | +1.14(+3.55%) |
Jan 13, 2021 | 32.45 | 32.60 | 32.00 | 32.08 | 44,344 | -0.46(-1.41%) |
Jan 12, 2021 | 32.51 | 32.98 | 32.28 | 32.54 | 51,611 | +0.00(+0.00%) |
Jan 11, 2021 | 32.75 | 33.40 | 30.53 | 32.54 | 43,301 | -0.46(-1.39%) |
Jan 08, 2021 | 33.15 | 33.33 | 32.59 | 33.00 | 93,300 | -0.11(-0.33%) |
Jan 07, 2021 | 33.16 | 33.84 | 32.50 | 33.11 | 104,395 | +0.02(+0.06%) |
Jan 06, 2021 | 32.88 | 33.50 | 32.63 | 33.09 | 193,477 | +0.19(+0.58%) |
Jan 05, 2021 | 33.18 | 33.40 | 32.47 | 32.90 | 419,805 | -0.29(-0.87%) |
Jan 04, 2021 | 34.22 | 34.22 | 32.67 | 33.19 | 236,816 | -0.63(-1.86%) |
Dec 31, 2020 | 33.82 | 33.82 | 33.82 | 237,286 | +0.61(+1.84%) | |
Dec 30, 2020 | 32.83 | 33.39 | 32.15 | 33.21 | 237,286 | +0.23(+0.70%) |
Dec 29, 2020 | 33.98 | 34.30 | 32.71 | 32.98 | 167,475 | -0.97(-2.86%) |
Dec 28, 2020 | 33.95 | 34.20 | 32.69 | 33.95 | 185,157 | +0.61(+1.83%) |
Dec 24, 2020 | 33.41 | 33.73 | 33.34 | 33.34 | 58,700 | -0.16(-0.48%) |
Dec 23, 2020 | 33.99 | 33.99 | 33.07 | 33.50 | 125,880 | +0.29(+0.87%) |
Dec 22, 2020 | 33.05 | 33.70 | 31.61 | 33.21 | 121,820 | +0.10(+0.30%) |
Dec 21, 2020 | 32.04 | 33.31 | 31.79 | 33.11 | 122,426 | -0.01(-0.03%) |
Dec 18, 2020 | 33.09 | 34.84 | 32.37 | 33.12 | 771,900 | +0.25(+0.76%) |
Dec 17, 2020 | 31.59 | 33.00 | 31.07 | 32.87 | 105,461 | +1.49(+4.75%) |
Dec 16, 2020 | 31.43 | 32.85 | 30.66 | 31.38 | 179,380 | +0.15(+0.48%) |
Dec 15, 2020 | 29.96 | 31.23 | 29.12 | 31.23 | 126,432 | +1.48(+4.97%) |
Dec 14, 2020 | 28.49 | 30.59 | 28.43 | 29.75 | 77,537 | +1.20(+4.20%) |
Dec 11, 2020 | 29.82 | 30.19 | 28.23 | 28.55 | 59,400 | -1.20(-4.03%) |
Dec 10, 2020 | 29.94 | 30.78 | 28.50 | 29.75 | 80,118 | -0.45(-1.49%) |
Dec 09, 2020 | 29.26 | 30.40 | 28.25 | 30.20 | 128,596 | +1.07(+3.67%) |
Dec 08, 2020 | 27.94 | 29.83 | 27.94 | 29.13 | 113,066 | +0.99(+3.52%) |
Dec 07, 2020 | 29.32 | 29.84 | 28.05 | 28.14 | 39,526 | -1.28(-4.35%) |
Dec 04, 2020 | 28.75 | 30.76 | 28.42 | 29.42 | 58,900 | +0.93(+3.26%) |
Dec 03, 2020 | 27.26 | 29.50 | 27.17 | 28.49 | 62,352 | +1.57(+5.83%) |
Dec 02, 2020 | 27.15 | 27.77 | 26.79 | 26.92 | 66,040 | -0.16(-0.59%) |
Dec 01, 2020 | 26.80 | 28.04 | 26.34 | 27.08 | 107,852 | +0.29(+1.08%) |
Nov 30, 2020 | 28.22 | 28.50 | 26.50 | 26.79 | 397,088 | -1.78(-6.23%) |
Nov 27, 2020 | 29.96 | 30.13 | 27.56 | 28.57 | 78,000 | -0.72(-2.46%) |
Nov 25, 2020 | 26.68 | 29.45 | 26.50 | 29.29 | 93,200 | +2.75(+10.36%) |
Nov 24, 2020 | 26.46 | 26.78 | 25.33 | 26.54 | 75,161 | +0.42(+1.61%) |
Nov 23, 2020 | 25.47 | 26.29 | 25.25 | 26.12 | 138,021 | +0.72(+2.83%) |
Nov 20, 2020 | 24.09 | 25.73 | 23.50 | 25.40 | 117,700 | +1.05(+4.31%) |
Nov 19, 2020 | 25.07 | 25.07 | 24.18 | 24.35 | 74,952 | -0.32(-1.30%) |
Nov 18, 2020 | 24.12 | 25.37 | 23.66 | 24.67 | 63,616 | +0.72(+3.01%) |
Nov 17, 2020 | 24.03 | 24.03 | 23.01 | 23.95 | 92,311 | -0.07(-0.29%) |
Nov 16, 2020 | 23.95 | 24.39 | 23.55 | 24.02 | 83,033 | +0.66(+2.83%) |
Nov 13, 2020 | 23.27 | 23.96 | 22.54 | 23.36 | 51,300 | +0.17(+0.73%) |
Nov 12, 2020 | 24.29 | 24.39 | 22.32 | 23.19 | 140,225 | -1.20(-4.92%) |
Nov 11, 2020 | 25.76 | 26.07 | 23.93 | 24.39 | 80,675 | -1.08(-4.24%) |
Nov 10, 2020 | 26.25 | 26.64 | 25.14 | 25.47 | 145,868 | -0.88(-3.34%) |
Nov 09, 2020 | 25.38 | 26.92 | 25.38 | 26.35 | 77,891 | +0.90(+3.54%) |
Nov 06, 2020 | 25.59 | 25.92 | 25.00 | 25.45 | 94,300 | -0.11(-0.43%) |
Nov 05, 2020 | 24.96 | 25.58 | 24.07 | 25.56 | 83,081 | +0.87(+3.52%) |
Nov 04, 2020 | 23.97 | 25.13 | 23.97 | 24.69 | 55,448 | +0.96(+4.05%) |
Nov 03, 2020 | 25.25 | 25.73 | 22.84 | 23.73 | 284,597 | -1.17(-4.70%) |
Nov 02, 2020 | 23.21 | 25.30 | 22.88 | 24.90 | 161,824 | +2.13(+9.35%) |
Oct 30, 2020 | 21.62 | 23.17 | 21.10 | 22.77 | 202,200 | +1.18(+5.47%) |
Oct 29, 2020 | 22.75 | 22.76 | 21.23 | 21.59 | 240,224 | -1.15(-5.06%) |
Oct 28, 2020 | 24.06 | 24.18 | 22.33 | 22.74 | 70,280 | -1.76(-7.18%) |
Oct 27, 2020 | 23.68 | 25.38 | 23.68 | 24.50 | 103,155 | +1.01(+4.30%) |
Oct 26, 2020 | 24.47 | 24.89 | 23.44 | 23.49 | 107,414 | -0.81(-3.33%) |
Oct 23, 2020 | 23.75 | 24.46 | 23.03 | 24.30 | 50,200 | +0.73(+3.10%) |
Oct 22, 2020 | 22.71 | 23.75 | 22.64 | 23.57 | 76,159 | +0.70(+3.06%) |
Oct 21, 2020 | 23.75 | 23.75 | 22.06 | 22.87 | 57,980 | +0.18(+0.79%) |
Oct 20, 2020 | 22.79 | 23.15 | 22.16 | 22.69 | 47,661 | +0.35(+1.57%) |
Oct 19, 2020 | 22.74 | 23.28 | 21.79 | 22.34 | 106,339 | -0.08(-0.36%) |
Oct 16, 2020 | 23.08 | 23.80 | 21.12 | 22.42 | 181,000 | -0.56(-2.44%) |
Oct 15, 2020 | 22.44 | 23.13 | 22.00 | 22.98 | 82,144 | +0.32(+1.41%) |
Oct 14, 2020 | 23.36 | 23.36 | 22.37 | 22.66 | 49,516 | -0.34(-1.48%) |
Oct 13, 2020 | 23.38 | 23.82 | 22.76 | 23.00 | 54,199 | -0.50(-2.13%) |
Oct 12, 2020 | 23.28 | 24.74 | 23.11 | 23.50 | 94,893 | +0.50(+2.17%) |
Oct 09, 2020 | 22.19 | 23.58 | 22.10 | 23.00 | 119,300 | +0.98(+4.45%) |
Oct 08, 2020 | 22.00 | 22.59 | 21.85 | 22.02 | 109,066 | +0.06(+0.27%) |
Oct 07, 2020 | 21.78 | 22.99 | 21.25 | 21.96 | 182,401 | +0.37(+1.71%) |
Oct 06, 2020 | 23.09 | 23.30 | 20.74 | 21.59 | 153,521 | -1.29(-5.64%) |
Oct 05, 2020 | 23.30 | 23.88 | 22.64 | 22.88 | 94,223 | -0.17(-0.74%) |
Oct 02, 2020 | 24.09 | 24.77 | 23.03 | 23.05 | 264,900 | -1.45(-5.92%) |
Oct 01, 2020 | 24.83 | 25.50 | 24.23 | 24.50 | 94,027 | -0.17(-0.69%) |
Sep 30, 2020 | 24.08 | 26.49 | 23.02 | 24.67 | 73,507 | +0.67(+2.79%) |
Sep 29, 2020 | 23.98 | 24.25 | 23.74 | 24.00 | 157,791 | -0.21(-0.87%) |
Sep 28, 2020 | 24.53 | 24.59 | 23.51 | 24.21 | 80,312 | +0.03(+0.12%) |
Sep 25, 2020 | 21.50 | 25.31 | 21.50 | 24.18 | 107,300 | +2.35(+10.77%) |
Sep 24, 2020 | 23.47 | 24.05 | 21.54 | 21.83 | 54,147 | -1.71(-7.26%) |
Sep 23, 2020 | 25.34 | 26.57 | 23.48 | 23.54 | 117,950 | -2.04(-7.97%) |
Sep 22, 2020 | 26.69 | 26.95 | 25.51 | 25.58 | 147,132 | -1.24(-4.62%) |
Sep 21, 2020 | 27.77 | 28.12 | 26.20 | 26.82 | 119,948 | -1.51(-5.33%) |
Sep 18, 2020 | 28.93 | 29.40 | 27.93 | 28.33 | 1,761,300 | -0.60(-2.07%) |
Sep 17, 2020 | 28.70 | 29.62 | 27.36 | 28.93 | 272,824 | -0.08(-0.28%) |
Sep 16, 2020 | 29.96 | 31.00 | 28.67 | 29.01 | 260,044 | -1.23(-4.07%) |
Sep 15, 2020 | 29.93 | 30.98 | 29.47 | 30.24 | 177,553 | +0.58(+1.96%) |
Sep 14, 2020 | 29.89 | 30.97 | 29.25 | 29.66 | 352,949 | -0.01(-0.03%) |
Sep 11, 2020 | 29.50 | 31.41 | 28.07 | 29.67 | 240,600 | +0.69(+2.38%) |
Sep 10, 2020 | 27.83 | 30.93 | 27.83 | 28.98 | 177,540 | +1.34(+4.85%) |
Sep 09, 2020 | 27.57 | 29.09 | 27.57 | 27.64 | 96,689 | +0.62(+2.29%) |
Sep 08, 2020 | 25.75 | 29.39 | 25.41 | 27.02 | 233,910 | +1.22(+4.73%) |
Sep 04, 2020 | 28.21 | 29.47 | 24.31 | 25.80 | 141,300 | -2.21(-7.89%) |
Sep 03, 2020 | 29.00 | 29.42 | 27.93 | 28.01 | 100,973 | -1.00(-3.45%) |
Sep 02, 2020 | 28.07 | 29.61 | 27.56 | 29.01 | 210,226 | +0.94(+3.35%) |
Sep 01, 2020 | 29.88 | 29.88 | 27.22 | 28.07 | 149,120 | -0.93(-3.21%) |
Aug 31, 2020 | 29.60 | 31.42 | 28.91 | 29.00 | 159,280 | -0.61(-2.06%) |
Aug 28, 2020 | 27.17 | 29.92 | 27.17 | 29.61 | 109,600 | +2.39(+8.78%) |
Aug 27, 2020 | 29.00 | 29.88 | 26.45 | 27.22 | 117,729 | -1.27(-4.46%) |
Aug 26, 2020 | 29.19 | 29.77 | 27.86 | 28.49 | 45,616 | -0.81(-2.76%) |
Aug 25, 2020 | 30.37 | 31.15 | 26.42 | 29.30 | 206,628 | -0.70(-2.33%) |
Aug 24, 2020 | 29.59 | 31.18 | 27.54 | 30.00 | 185,692 | +0.12(+0.40%) |
Aug 21, 2020 | 30.02 | 31.30 | 29.00 | 29.88 | 68,700 | -0.21(-0.70%) |
Aug 20, 2020 | 30.02 | 31.75 | 29.02 | 30.09 | 118,653 | -0.69(-2.24%) |
Aug 19, 2020 | 33.03 | 33.03 | 28.18 | 30.78 | 239,387 | -1.91(-5.84%) |
Aug 18, 2020 | 33.63 | 34.33 | 32.20 | 32.69 | 261,775 | -0.23(-0.70%) |
Aug 17, 2020 | 31.74 | 32.98 | 30.43 | 32.92 | 91,195 | +1.52(+4.84%) |
Aug 14, 2020 | 30.69 | 31.50 | 30.40 | 31.40 | 63,000 | +0.51(+1.65%) |
Aug 13, 2020 | 30.46 | 32.77 | 30.46 | 30.89 | 194,365 | +0.74(+2.45%) |
Aug 12, 2020 | 29.97 | 30.84 | 29.54 | 30.15 | 269,791 | +0.45(+1.52%) |
Aug 11, 2020 | 28.50 | 30.66 | 28.50 | 29.70 | 134,659 | +0.81(+2.80%) |
Aug 10, 2020 | 28.26 | 29.50 | 27.86 | 28.89 | 304,805 | +0.98(+3.51%) |
Aug 07, 2020 | 28.37 | 29.00 | 26.20 | 27.91 | 230,800 | -0.39(-1.38%) |
Aug 06, 2020 | 29.40 | 29.40 | 27.25 | 28.30 | 276,197 | -0.58(-2.01%) |
Aug 05, 2020 | 24.85 | 29.80 | 24.46 | 28.88 | 366,086 | +4.24(+17.21%) |
Aug 04, 2020 | 23.97 | 25.95 | 23.50 | 24.64 | 143,691 | +1.28(+5.48%) |
Aug 03, 2020 | 19.54 | 23.94 | 19.42 | 23.36 | 279,845 | +3.68(+18.70%) |
Jul 31, 2020 | 18.80 | 19.84 | 18.32 | 19.68 | 361,600 | +1.18(+6.38%) |
Jul 30, 2020 | 18.99 | 18.99 | 18.06 | 18.50 | 340,885 | -0.27(-1.44%) |
Jul 29, 2020 | 18.65 | 18.92 | 17.90 | 18.77 | 367,202 | +0.57(+3.13%) |
Jul 28, 2020 | 17.88 | 18.35 | 17.60 | 18.20 | 183,890 | +0.63(+3.59%) |
Jul 27, 2020 | 19.70 | 19.99 | 17.50 | 17.57 | 517,900 | -1.48(-7.77%) |