Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.36 | 29.62 | 28.73 | 28.99 | 4,124,411 | -0.69(-2.32%) |
Jan 28, 2021 | 28.29 | 29.89 | 28.29 | 29.68 | 4,984,036 | +1.61(+5.75%) |
Jan 27, 2021 | 29.10 | 29.30 | 27.72 | 28.06 | 7,006,014 | -2.00(-6.65%) |
Jan 26, 2021 | 31.40 | 31.43 | 30.02 | 30.06 | 3,685,288 | -0.90(-2.90%) |
Jan 25, 2021 | 31.21 | 31.94 | 30.54 | 30.96 | 3,812,021 | -0.51(-1.63%) |
Jan 22, 2021 | 30.84 | 31.48 | 30.55 | 31.47 | 4,050,675 | +0.53(+1.72%) |
Jan 21, 2021 | 31.14 | 31.46 | 30.79 | 30.94 | 2,522,033 | +0.05(+0.18%) |
Jan 20, 2021 | 30.61 | 31.10 | 30.49 | 30.89 | 3,627,314 | +0.32(+1.05%) |
Jan 19, 2021 | 30.90 | 31.47 | 30.53 | 30.57 | 4,286,683 | -0.26(-0.83%) |
Jan 15, 2021 | 31.11 | 31.41 | 30.40 | 30.82 | 4,601,185 | -0.40(-1.29%) |
Jan 14, 2021 | 31.73 | 32.09 | 31.08 | 31.23 | 4,297,941 | +0.03(+0.09%) |
Jan 13, 2021 | 32.23 | 32.23 | 31.04 | 31.20 | 6,941,977 | -1.20(-3.71%) |
Jan 12, 2021 | 31.71 | 32.50 | 31.62 | 32.40 | 3,061,420 | +0.72(+2.26%) |
Jan 11, 2021 | 30.80 | 31.80 | 30.29 | 31.68 | 4,345,285 | +0.30(+0.96%) |
Jan 08, 2021 | 32.08 | 32.29 | 31.18 | 31.38 | 4,450,005 | -0.59(-1.84%) |
Jan 07, 2021 | 32.01 | 32.42 | 31.35 | 31.97 | 5,373,736 | +0.50(+1.60%) |
Jan 06, 2021 | 30.18 | 32.14 | 30.16 | 31.46 | 7,219,677 | +1.65(+5.54%) |
Jan 05, 2021 | 29.69 | 30.22 | 29.57 | 29.81 | 4,971,273 | -0.17(-0.58%) |
Jan 04, 2021 | 29.37 | 30.37 | 28.99 | 29.99 | 11,422,184 | +1.49(+5.24%) |
Dec 31, 2020 | 28.49 | 28.49 | 28.49 | 2,915,003 | -0.34(-1.18%) | |
Dec 30, 2020 | 28.07 | 28.97 | 27.90 | 28.83 | 2,915,003 | +1.23(+4.45%) |
Dec 29, 2020 | 28.24 | 28.51 | 27.32 | 27.60 | 3,762,535 | -0.69(-2.43%) |
Dec 28, 2020 | 28.43 | 29.02 | 28.25 | 28.29 | 4,709,889 | +0.01(+0.03%) |
Dec 24, 2020 | 28.43 | 28.58 | 27.84 | 28.28 | 2,121,870 | +0.30(+1.08%) |
Dec 23, 2020 | 27.92 | 28.09 | 27.43 | 27.98 | 5,235,679 | +0.32(+1.16%) |
Dec 22, 2020 | 27.53 | 27.92 | 27.07 | 27.66 | 5,601,042 | +0.73(+2.72%) |
Dec 21, 2020 | 25.64 | 27.15 | 25.36 | 26.93 | 4,975,617 | +0.47(+1.77%) |
Dec 18, 2020 | 27.14 | 27.24 | 26.28 | 26.46 | 7,343,157 | -0.89(-3.25%) |
Dec 17, 2020 | 27.41 | 27.57 | 26.91 | 27.35 | 3,261,161 | +0.15(+0.54%) |
Dec 16, 2020 | 27.49 | 28.37 | 26.92 | 27.20 | 4,846,413 | -0.05(-0.17%) |
Dec 15, 2020 | 27.29 | 27.37 | 26.72 | 27.25 | 3,401,251 | +0.63(+2.38%) |
Dec 14, 2020 | 27.25 | 27.50 | 26.56 | 26.61 | 4,729,987 | -0.27(-1.02%) |
Dec 11, 2020 | 27.11 | 27.59 | 26.73 | 26.89 | 3,217,219 | -0.27(-0.98%) |
Dec 10, 2020 | 26.88 | 27.40 | 26.62 | 27.16 | 2,888,969 | -0.01(-0.03%) |
Dec 09, 2020 | 27.21 | 27.72 | 26.74 | 27.16 | 4,566,460 | +0.12(+0.44%) |
Dec 08, 2020 | 26.62 | 27.27 | 26.50 | 27.05 | 4,647,692 | -0.22(-0.81%) |
Dec 07, 2020 | 26.61 | 27.27 | 26.41 | 27.27 | 4,101,009 | +0.36(+1.33%) |
Dec 04, 2020 | 26.93 | 27.16 | 26.49 | 26.91 | 5,208,634 | +0.07(+0.27%) |
Dec 03, 2020 | 26.46 | 27.27 | 26.29 | 26.83 | 5,047,569 | +0.72(+2.77%) |
Dec 02, 2020 | 25.54 | 26.28 | 25.49 | 26.11 | 5,269,904 | +0.11(+0.42%) |
Dec 01, 2020 | 26.44 | 26.55 | 25.76 | 26.00 | 5,062,363 | +0.04(+0.14%) |
Nov 30, 2020 | 26.27 | 26.36 | 25.46 | 25.96 | 6,683,009 | -0.62(-2.34%) |
Nov 27, 2020 | 27.04 | 27.14 | 26.41 | 26.59 | 6,462,689 | -0.63(-2.32%) |
Nov 25, 2020 | 27.11 | 27.28 | 26.68 | 27.22 | 4,020,897 | -0.39(-1.43%) |
Nov 24, 2020 | 27.31 | 27.82 | 26.87 | 27.61 | 5,932,571 | +1.15(+4.33%) |
Nov 23, 2020 | 26.69 | 26.86 | 26.05 | 26.47 | 5,293,287 | +0.38(+1.44%) |
Nov 20, 2020 | 25.94 | 26.37 | 25.87 | 26.09 | 4,211,781 | +0.05(+0.21%) |
Nov 19, 2020 | 25.44 | 26.09 | 25.32 | 26.04 | 3,766,854 | +0.38(+1.50%) |
Nov 18, 2020 | 26.14 | 26.39 | 25.63 | 25.65 | 4,041,750 | -0.44(-1.69%) |
Nov 17, 2020 | 24.63 | 26.09 | 24.55 | 26.09 | 4,812,879 | +1.07(+4.29%) |
Nov 16, 2020 | 25.25 | 25.31 | 24.62 | 25.02 | 6,652,163 | +0.87(+3.61%) |
Nov 13, 2020 | 23.60 | 24.28 | 23.56 | 24.15 | 3,479,221 | +0.97(+4.19%) |
Nov 12, 2020 | 22.98 | 23.65 | 22.81 | 23.18 | 5,326,205 | -0.05(-0.24%) |
Nov 11, 2020 | 24.71 | 24.71 | 23.22 | 23.23 | 5,199,187 | -0.61(-2.54%) |
Nov 10, 2020 | 22.97 | 23.86 | 22.75 | 23.84 | 6,295,974 | +0.98(+4.29%) |
Nov 09, 2020 | 24.63 | 25.66 | 22.66 | 22.86 | 8,389,423 | +0.56(+2.51%) |
Nov 06, 2020 | 22.47 | 22.85 | 22.11 | 22.30 | 4,695,537 | -0.30(-1.34%) |
Nov 05, 2020 | 22.46 | 23.08 | 22.42 | 22.60 | 6,596,648 | +0.74(+3.40%) |
Nov 04, 2020 | 21.76 | 22.42 | 21.32 | 21.86 | 5,859,328 | -0.24(-1.08%) |
Nov 03, 2020 | 21.85 | 22.13 | 21.42 | 22.09 | 7,120,091 | +0.43(+1.99%) |