Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.93 | 33.93 | 32.54 | 32.57 | 399,759 | -1.46(-4.29%) |
Jan 28, 2021 | 34.45 | 34.53 | 33.91 | 34.03 | 283,765 | +0.13(+0.39%) |
Jan 27, 2021 | 34.52 | 34.95 | 33.65 | 33.90 | 307,862 | -1.55(-4.39%) |
Jan 26, 2021 | 36.25 | 36.25 | 35.16 | 35.45 | 132,796 | -0.37(-1.04%) |
Jan 25, 2021 | 36.05 | 36.18 | 35.24 | 35.83 | 177,376 | -0.59(-1.62%) |
Jan 22, 2021 | 35.53 | 36.44 | 35.35 | 36.42 | 237,674 | +0.51(+1.41%) |
Jan 21, 2021 | 36.20 | 36.29 | 35.51 | 35.91 | 205,046 | -0.31(-0.87%) |
Jan 20, 2021 | 36.65 | 37.35 | 35.99 | 36.23 | 219,455 | -0.31(-0.86%) |
Jan 19, 2021 | 37.14 | 37.52 | 36.26 | 36.54 | 437,282 | -0.12(-0.34%) |
Jan 15, 2021 | 36.57 | 36.91 | 35.92 | 36.66 | 250,360 | -0.65(-1.74%) |
Jan 14, 2021 | 37.18 | 37.88 | 36.80 | 37.31 | 214,639 | +0.52(+1.40%) |
Jan 13, 2021 | 37.20 | 37.29 | 36.64 | 36.80 | 224,832 | -0.28(-0.75%) |
Jan 12, 2021 | 36.57 | 37.35 | 36.07 | 37.08 | 220,161 | +0.59(+1.62%) |
Jan 11, 2021 | 36.00 | 36.55 | 36.00 | 36.48 | 211,959 | -0.06(-0.16%) |
Jan 08, 2021 | 37.49 | 37.58 | 35.84 | 36.54 | 242,497 | -0.85(-2.27%) |
Jan 07, 2021 | 36.59 | 37.46 | 36.09 | 37.39 | 228,074 | +0.81(+2.22%) |
Jan 06, 2021 | 35.01 | 36.95 | 35.01 | 36.58 | 458,207 | +2.35(+6.85%) |
Jan 05, 2021 | 33.24 | 34.60 | 33.24 | 34.23 | 237,204 | +1.00(+3.01%) |
Jan 04, 2021 | 33.91 | 34.13 | 32.48 | 33.23 | 364,562 | -0.26(-0.77%) |
Dec 31, 2020 | 33.49 | 33.49 | 33.49 | 110,857 | +0.09(+0.26%) | |
Dec 30, 2020 | 33.21 | 33.73 | 33.15 | 33.40 | 110,857 | +0.30(+0.89%) |
Dec 29, 2020 | 33.87 | 33.98 | 32.77 | 33.11 | 197,177 | -0.68(-2.00%) |
Dec 28, 2020 | 33.72 | 33.98 | 33.49 | 33.78 | 184,628 | +0.49(+1.46%) |
Dec 24, 2020 | 33.48 | 33.53 | 33.06 | 33.30 | 67,203 | -0.17(-0.51%) |
Dec 23, 2020 | 33.18 | 33.65 | 32.97 | 33.47 | 135,707 | +0.55(+1.68%) |
Dec 22, 2020 | 32.89 | 33.19 | 32.53 | 32.92 | 186,598 | -0.02(-0.06%) |
Dec 21, 2020 | 32.97 | 33.78 | 32.81 | 32.94 | 264,634 | -0.95(-2.81%) |
Dec 18, 2020 | 34.00 | 34.64 | 33.69 | 33.89 | 1,432,444 | -0.10(-0.28%) |
Dec 17, 2020 | 33.96 | 34.28 | 33.66 | 33.98 | 186,496 | +0.13(+0.39%) |
Dec 16, 2020 | 34.10 | 34.36 | 33.81 | 33.85 | 264,025 | -0.11(-0.34%) |
Dec 15, 2020 | 33.17 | 34.03 | 33.16 | 33.97 | 230,608 | +1.14(+3.46%) |
Dec 14, 2020 | 32.70 | 33.21 | 32.53 | 32.83 | 295,625 | +0.89(+2.78%) |
Dec 11, 2020 | 31.91 | 32.16 | 31.32 | 31.94 | 200,980 | -0.12(-0.39%) |
Dec 10, 2020 | 32.32 | 32.32 | 31.71 | 32.07 | 156,285 | -0.36(-1.12%) |
Dec 09, 2020 | 32.02 | 32.61 | 32.02 | 32.43 | 279,922 | +0.52(+1.64%) |
Dec 08, 2020 | 31.68 | 32.12 | 31.63 | 31.91 | 305,955 | -0.04(-0.12%) |
Dec 07, 2020 | 32.17 | 32.29 | 31.65 | 31.94 | 292,927 | -0.33(-1.03%) |
Dec 04, 2020 | 31.89 | 32.35 | 31.41 | 32.28 | 240,295 | +0.64(+2.02%) |
Dec 03, 2020 | 31.43 | 31.95 | 30.93 | 31.64 | 282,112 | +0.38(+1.22%) |
Dec 02, 2020 | 31.30 | 31.49 | 30.75 | 31.26 | 152,344 | -0.10(-0.33%) |
Dec 01, 2020 | 31.58 | 32.01 | 31.29 | 31.36 | 185,539 | +0.21(+0.67%) |
Nov 30, 2020 | 31.77 | 31.77 | 30.88 | 31.15 | 237,242 | -0.96(-2.99%) |
Nov 27, 2020 | 32.30 | 32.57 | 31.72 | 32.11 | 77,924 | -0.15(-0.47%) |
Nov 25, 2020 | 32.48 | 32.61 | 31.78 | 32.26 | 125,246 | -0.41(-1.25%) |
Nov 24, 2020 | 32.72 | 33.06 | 32.46 | 32.67 | 298,416 | +0.46(+1.42%) |
Nov 23, 2020 | 31.48 | 32.26 | 31.23 | 32.22 | 237,437 | +0.96(+3.07%) |
Nov 20, 2020 | 30.84 | 31.37 | 30.84 | 31.26 | 177,196 | +0.18(+0.58%) |
Nov 19, 2020 | 31.12 | 31.24 | 30.44 | 31.08 | 185,516 | -0.30(-0.97%) |
Nov 18, 2020 | 32.23 | 32.23 | 31.36 | 31.38 | 130,601 | -0.61(-1.90%) |
Nov 17, 2020 | 31.39 | 32.05 | 30.76 | 31.99 | 185,883 | +0.16(+0.51%) |
Nov 16, 2020 | 31.19 | 31.87 | 30.84 | 31.83 | 247,625 | +1.13(+3.69%) |
Nov 13, 2020 | 30.78 | 30.88 | 30.13 | 30.70 | 187,397 | +0.29(+0.97%) |
Nov 12, 2020 | 30.63 | 30.74 | 30.07 | 30.40 | 376,322 | -0.66(-2.11%) |
Nov 11, 2020 | 31.83 | 32.00 | 30.57 | 31.06 | 219,247 | -0.73(-2.30%) |
Nov 10, 2020 | 31.37 | 32.50 | 31.04 | 31.79 | 316,554 | +0.92(+2.99%) |
Nov 09, 2020 | 32.32 | 34.86 | 30.83 | 30.87 | 403,226 | +0.98(+3.28%) |
Nov 06, 2020 | 30.50 | 30.50 | 29.71 | 29.89 | 250,598 | -0.36(-1.19%) |
Nov 05, 2020 | 29.47 | 30.45 | 29.47 | 30.25 | 330,281 | +1.05(+3.58%) |
Nov 04, 2020 | 28.84 | 29.44 | 28.25 | 29.20 | 479,627 | -0.43(-1.44%) |
Nov 03, 2020 | 29.16 | 29.82 | 29.04 | 29.63 | 210,669 | +1.16(+4.07%) |