Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.35 | 33.81 | 32.13 | 32.58 | 2,367,796 | -0.55(-1.67%) |
Jan 28, 2021 | 35.16 | 35.52 | 32.85 | 33.13 | 1,874,662 | -1.65(-4.75%) |
Jan 27, 2021 | 34.90 | 35.79 | 33.95 | 34.78 | 1,896,308 | -0.98(-2.73%) |
Jan 26, 2021 | 36.66 | 36.66 | 35.00 | 35.76 | 2,804,013 | -0.42(-1.17%) |
Jan 25, 2021 | 36.25 | 36.67 | 35.82 | 36.19 | 1,345,622 | -0.06(-0.18%) |
Jan 22, 2021 | 36.02 | 36.45 | 35.62 | 36.25 | 1,260,577 | -0.27(-0.73%) |
Jan 21, 2021 | 37.22 | 37.35 | 36.10 | 36.52 | 1,241,241 | -0.75(-2.01%) |
Jan 20, 2021 | 38.07 | 39.03 | 37.08 | 37.27 | 1,477,252 | +0.42(+1.15%) |
Jan 19, 2021 | 35.98 | 37.08 | 35.85 | 36.84 | 1,385,037 | +1.22(+3.42%) |
Jan 15, 2021 | 35.48 | 35.83 | 35.15 | 35.62 | 918,527 | +0.06(+0.18%) |
Jan 14, 2021 | 35.19 | 35.92 | 35.02 | 35.56 | 614,762 | +0.49(+1.39%) |
Jan 13, 2021 | 35.24 | 35.44 | 34.83 | 35.07 | 522,776 | -0.42(-1.20%) |
Jan 12, 2021 | 35.45 | 35.82 | 35.30 | 35.50 | 770,405 | +0.18(+0.52%) |
Jan 11, 2021 | 34.39 | 35.42 | 34.19 | 35.31 | 576,635 | +0.29(+0.82%) |
Jan 08, 2021 | 34.88 | 35.50 | 34.47 | 35.02 | 813,506 | +0.04(+0.11%) |
Jan 07, 2021 | 34.58 | 35.04 | 34.01 | 34.99 | 929,648 | +0.71(+2.07%) |
Jan 06, 2021 | 33.61 | 34.44 | 33.42 | 34.28 | 2,093,720 | +0.92(+2.77%) |
Jan 05, 2021 | 32.46 | 33.66 | 32.46 | 33.35 | 747,832 | +0.72(+2.21%) |
Jan 04, 2021 | 32.52 | 32.87 | 32.23 | 32.63 | 1,239,591 | +0.24(+0.74%) |
Dec 31, 2020 | 32.40 | 32.40 | 32.40 | 572,702 | +0.25(+0.77%) | |
Dec 30, 2020 | 32.16 | 32.63 | 31.96 | 32.15 | 572,702 | -0.04(-0.11%) |
Dec 29, 2020 | 32.65 | 32.65 | 31.98 | 32.18 | 891,772 | -0.30(-0.94%) |
Dec 28, 2020 | 32.16 | 32.61 | 31.77 | 32.49 | 554,550 | +0.68(+2.15%) |
Dec 24, 2020 | 32.11 | 32.23 | 31.56 | 31.80 | 512,099 | -0.36(-1.12%) |
Dec 23, 2020 | 32.38 | 32.38 | 31.04 | 32.16 | 1,615,580 | +0.75(+2.38%) |
Dec 22, 2020 | 30.96 | 31.61 | 30.87 | 31.42 | 1,196,159 | +0.50(+1.61%) |
Dec 21, 2020 | 30.61 | 30.97 | 29.62 | 30.92 | 870,217 | -0.33(-1.06%) |
Dec 18, 2020 | 31.05 | 31.51 | 30.73 | 31.25 | 1,753,602 | +0.32(+1.04%) |
Dec 17, 2020 | 30.57 | 31.09 | 30.36 | 30.93 | 1,132,629 | +0.38(+1.24%) |
Dec 16, 2020 | 30.52 | 30.73 | 30.04 | 30.55 | 724,682 | +0.07(+0.24%) |
Dec 15, 2020 | 29.41 | 30.48 | 29.27 | 30.48 | 788,223 | +1.24(+4.23%) |
Dec 14, 2020 | 29.38 | 29.72 | 29.21 | 29.24 | 866,179 | +0.12(+0.41%) |
Dec 11, 2020 | 29.26 | 29.57 | 28.75 | 29.12 | 734,713 | -0.30(-1.03%) |
Dec 10, 2020 | 29.06 | 29.60 | 28.90 | 29.42 | 491,635 | +0.01(+0.03%) |
Dec 09, 2020 | 30.00 | 30.28 | 29.31 | 29.41 | 867,348 | -0.58(-1.94%) |
Dec 08, 2020 | 30.19 | 30.55 | 29.84 | 30.00 | 758,594 | -0.27(-0.88%) |
Dec 07, 2020 | 30.43 | 30.58 | 29.78 | 30.26 | 945,744 | -0.06(-0.21%) |
Dec 04, 2020 | 30.06 | 30.80 | 30.06 | 30.33 | 815,782 | +0.51(+1.70%) |
Dec 03, 2020 | 29.29 | 29.99 | 29.11 | 29.82 | 868,347 | +0.44(+1.51%) |
Dec 02, 2020 | 28.45 | 29.47 | 28.17 | 29.38 | 1,286,878 | +0.78(+2.71%) |
Dec 01, 2020 | 28.01 | 28.77 | 28.01 | 28.60 | 848,061 | +0.79(+2.85%) |
Nov 30, 2020 | 28.12 | 28.25 | 27.77 | 27.81 | 1,140,507 | -0.29(-1.04%) |
Nov 27, 2020 | 27.84 | 28.70 | 27.84 | 28.10 | 641,610 | +0.16(+0.59%) |
Nov 25, 2020 | 28.42 | 28.42 | 27.73 | 27.94 | 937,369 | -0.52(-1.84%) |
Nov 24, 2020 | 27.44 | 28.58 | 27.09 | 28.46 | 1,204,932 | +1.28(+4.72%) |
Nov 23, 2020 | 26.87 | 27.29 | 26.65 | 27.18 | 526,680 | +0.84(+3.20%) |
Nov 20, 2020 | 26.22 | 26.44 | 26.01 | 26.33 | 516,759 | -0.07(-0.28%) |
Nov 19, 2020 | 26.27 | 26.47 | 25.83 | 26.41 | 525,427 | +0.01(+0.03%) |
Nov 18, 2020 | 27.05 | 27.27 | 26.38 | 26.40 | 459,204 | -0.52(-1.94%) |
Nov 17, 2020 | 26.96 | 27.17 | 26.43 | 26.92 | 525,805 | -0.43(-1.57%) |
Nov 16, 2020 | 26.32 | 27.44 | 26.32 | 27.35 | 624,501 | +1.01(+3.83%) |
Nov 13, 2020 | 25.84 | 26.53 | 25.55 | 26.34 | 575,146 | +0.87(+3.40%) |
Nov 12, 2020 | 25.91 | 26.40 | 25.23 | 25.48 | 589,193 | -0.68(-2.61%) |
Nov 11, 2020 | 26.10 | 26.23 | 25.41 | 26.16 | 807,696 | +0.26(+0.99%) |
Nov 10, 2020 | 25.73 | 26.21 | 25.38 | 25.90 | 792,532 | +0.05(+0.21%) |
Nov 09, 2020 | 25.20 | 26.41 | 25.06 | 25.85 | 866,458 | +1.35(+5.50%) |
Nov 06, 2020 | 24.46 | 24.67 | 24.14 | 24.50 | 532,038 | +0.10(+0.41%) |
Nov 05, 2020 | 23.91 | 24.71 | 23.64 | 24.40 | 834,894 | +0.81(+3.44%) |
Nov 04, 2020 | 23.97 | 24.24 | 23.33 | 23.59 | 760,972 | -0.51(-2.11%) |
Nov 03, 2020 | 24.03 | 24.26 | 23.87 | 24.10 | 607,667 | +0.48(+2.04%) |