Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.82 | 34.28 | 32.63 | 32.85 | 277,800 | -0.65(-1.94%) |
Jan 28, 2021 | 31.88 | 33.99 | 31.88 | 33.50 | 219,343 | +1.96(+6.21%) |
Jan 27, 2021 | 31.75 | 33.18 | 30.77 | 31.54 | 346,890 | -0.82(-2.53%) |
Jan 26, 2021 | 34.54 | 34.54 | 32.30 | 32.36 | 191,835 | -2.02(-5.88%) |
Jan 25, 2021 | 33.89 | 35.19 | 32.91 | 34.38 | 831,824 | +1.06(+3.18%) |
Jan 22, 2021 | 31.37 | 34.38 | 31.37 | 33.32 | 325,300 | +1.63(+5.14%) |
Jan 21, 2021 | 32.21 | 33.42 | 31.15 | 31.69 | 256,495 | -0.52(-1.61%) |
Jan 20, 2021 | 34.85 | 34.85 | 31.54 | 32.21 | 391,620 | -2.18(-6.34%) |
Jan 19, 2021 | 35.69 | 35.70 | 32.58 | 34.39 | 437,080 | -0.55(-1.57%) |
Jan 15, 2021 | 32.84 | 35.23 | 32.67 | 34.94 | 507,100 | +2.05(+6.23%) |
Jan 14, 2021 | 31.89 | 33.38 | 31.89 | 32.89 | 207,463 | +0.80(+2.49%) |
Jan 13, 2021 | 31.36 | 32.38 | 30.82 | 32.09 | 155,227 | +0.66(+2.10%) |
Jan 12, 2021 | 30.26 | 31.72 | 29.29 | 31.43 | 237,179 | +0.93(+3.05%) |
Jan 11, 2021 | 32.68 | 33.60 | 30.10 | 30.50 | 477,805 | -2.49(-7.55%) |
Jan 08, 2021 | 32.05 | 33.35 | 32.05 | 32.99 | 147,400 | +0.93(+2.90%) |
Jan 07, 2021 | 31.66 | 33.22 | 31.33 | 32.06 | 186,177 | +0.57(+1.81%) |
Jan 06, 2021 | 33.31 | 33.39 | 30.75 | 31.49 | 2,280,456 | -2.21(-6.56%) |
Jan 05, 2021 | 33.66 | 34.32 | 32.54 | 33.70 | 153,519 | -0.16(-0.47%) |
Jan 04, 2021 | 34.88 | 35.71 | 31.73 | 33.86 | 279,060 | -0.99(-2.84%) |
Dec 31, 2020 | 34.85 | 34.85 | 34.85 | 238,086 | +0.16(+0.46%) | |
Dec 30, 2020 | 33.43 | 35.88 | 33.15 | 34.69 | 238,086 | +1.45(+4.36%) |
Dec 29, 2020 | 33.23 | 34.37 | 32.72 | 33.24 | 332,459 | +0.06(+0.18%) |
Dec 28, 2020 | 34.02 | 34.50 | 32.41 | 33.18 | 200,898 | -0.93(-2.73%) |
Dec 24, 2020 | 36.50 | 36.92 | 33.86 | 34.11 | 118,000 | -2.78(-7.54%) |
Dec 23, 2020 | 36.38 | 37.68 | 36.00 | 36.89 | 222,802 | +0.43(+1.18%) |
Dec 22, 2020 | 34.88 | 36.59 | 34.49 | 36.46 | 147,836 | +1.82(+5.25%) |
Dec 21, 2020 | 33.69 | 35.51 | 32.33 | 34.64 | 325,049 | +0.33(+0.96%) |
Dec 18, 2020 | 30.90 | 34.48 | 30.90 | 34.31 | 824,900 | +3.51(+11.40%) |
Dec 17, 2020 | 29.16 | 30.97 | 29.15 | 30.80 | 380,867 | +1.78(+6.13%) |
Dec 16, 2020 | 28.33 | 29.11 | 28.14 | 29.02 | 264,448 | +0.62(+2.18%) |
Dec 15, 2020 | 28.36 | 29.29 | 28.00 | 28.40 | 98,956 | -0.03(-0.11%) |
Dec 14, 2020 | 27.53 | 28.72 | 27.53 | 28.43 | 158,543 | +1.17(+4.29%) |
Dec 11, 2020 | 27.30 | 27.57 | 26.61 | 27.26 | 236,400 | +0.18(+0.66%) |
Dec 10, 2020 | 25.42 | 28.49 | 25.09 | 27.08 | 524,779 | +1.66(+6.53%) |
Dec 09, 2020 | 25.93 | 26.12 | 25.27 | 25.42 | 336,931 | -0.52(-2.00%) |
Dec 08, 2020 | 25.97 | 26.70 | 25.80 | 25.94 | 113,852 | -0.12(-0.46%) |
Dec 07, 2020 | 26.02 | 26.50 | 25.77 | 26.06 | 138,577 | +0.06(+0.23%) |
Dec 04, 2020 | 26.00 | 26.24 | 25.24 | 26.00 | 691,000 | +0.17(+0.66%) |
Dec 03, 2020 | 25.76 | 26.22 | 25.38 | 25.83 | 332,635 | +0.10(+0.39%) |
Dec 02, 2020 | 25.80 | 26.00 | 25.10 | 25.73 | 382,856 | -0.10(-0.39%) |
Dec 01, 2020 | 25.33 | 26.08 | 24.96 | 25.83 | 171,995 | +0.59(+2.34%) |
Nov 30, 2020 | 26.40 | 26.40 | 24.55 | 25.24 | 581,827 | -0.69(-2.66%) |
Nov 27, 2020 | 26.04 | 26.80 | 25.49 | 25.93 | 147,400 | -0.07(-0.27%) |
Nov 25, 2020 | 25.74 | 26.53 | 25.46 | 26.00 | 227,300 | +0.32(+1.25%) |
Nov 24, 2020 | 26.48 | 26.92 | 25.68 | 25.68 | 428,396 | -0.96(-3.60%) |
Nov 23, 2020 | 26.18 | 27.00 | 25.85 | 26.64 | 233,935 | +0.54(+2.07%) |
Nov 20, 2020 | 25.73 | 26.83 | 25.15 | 26.10 | 299,400 | +0.25(+0.97%) |
Nov 19, 2020 | 25.57 | 26.70 | 25.55 | 25.85 | 264,148 | +0.03(+0.12%) |
Nov 18, 2020 | 26.41 | 26.94 | 25.64 | 25.82 | 188,382 | -0.47(-1.79%) |
Nov 17, 2020 | 25.19 | 26.89 | 24.53 | 26.29 | 616,377 | +1.49(+6.01%) |
Nov 16, 2020 | 24.16 | 24.91 | 24.16 | 24.80 | 264,165 | -0.19(-0.76%) |
Nov 13, 2020 | 25.54 | 25.68 | 24.86 | 24.99 | 168,000 | -0.15(-0.60%) |
Nov 12, 2020 | 25.10 | 25.47 | 24.63 | 25.14 | 190,010 | +0.53(+2.15%) |
Nov 11, 2020 | 25.58 | 26.34 | 23.89 | 24.61 | 961,105 | -1.24(-4.80%) |
Nov 10, 2020 | 27.37 | 27.81 | 25.83 | 25.85 | 404,446 | -1.55(-5.66%) |
Nov 09, 2020 | 29.56 | 29.56 | 27.32 | 27.40 | 296,698 | -0.93(-3.28%) |
Nov 06, 2020 | 28.12 | 28.75 | 27.66 | 28.33 | 278,600 | +0.21(+0.75%) |
Nov 05, 2020 | 26.40 | 29.19 | 24.01 | 28.12 | 226,091 | +2.11(+8.11%) |
Nov 04, 2020 | 25.62 | 26.38 | 25.01 | 26.01 | 137,004 | +0.50(+1.96%) |
Nov 03, 2020 | 25.28 | 25.75 | 24.52 | 25.51 | 173,678 | +0.42(+1.67%) |