Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.60 | 29.43 | 28.47 | 28.54 | 500,800 | -0.24(-0.83%) |
Jan 28, 2021 | 28.36 | 29.25 | 28.17 | 28.78 | 881,619 | +0.25(+0.88%) |
Jan 27, 2021 | 28.40 | 28.84 | 28.09 | 28.53 | 808,977 | -0.44(-1.52%) |
Jan 26, 2021 | 28.69 | 29.19 | 28.19 | 28.97 | 348,467 | +0.57(+2.01%) |
Jan 25, 2021 | 27.40 | 29.25 | 27.36 | 28.40 | 813,345 | +1.00(+3.65%) |
Jan 22, 2021 | 27.07 | 27.49 | 27.00 | 27.40 | 492,300 | +0.04(+0.15%) |
Jan 21, 2021 | 27.52 | 27.61 | 27.00 | 27.36 | 442,328 | -0.02(-0.07%) |
Jan 20, 2021 | 27.06 | 27.46 | 26.79 | 27.38 | 476,742 | +0.37(+1.37%) |
Jan 19, 2021 | 27.99 | 28.28 | 26.78 | 27.01 | 694,141 | -0.99(-3.54%) |
Jan 15, 2021 | 27.84 | 28.37 | 27.77 | 28.00 | 510,800 | -0.17(-0.60%) |
Jan 14, 2021 | 28.90 | 29.03 | 27.77 | 28.17 | 665,721 | -0.53(-1.85%) |
Jan 13, 2021 | 28.69 | 29.02 | 28.26 | 28.70 | 639,961 | -0.01(-0.03%) |
Jan 12, 2021 | 29.61 | 29.77 | 28.40 | 28.71 | 967,194 | -0.72(-2.45%) |
Jan 11, 2021 | 29.57 | 29.84 | 29.14 | 29.43 | 600,615 | -0.34(-1.14%) |
Jan 08, 2021 | 30.23 | 30.43 | 28.94 | 29.77 | 781,100 | -0.30(-1.00%) |
Jan 07, 2021 | 30.11 | 30.68 | 29.27 | 30.07 | 1,002,992 | +0.01(+0.03%) |
Jan 06, 2021 | 30.50 | 30.99 | 29.19 | 30.06 | 1,443,878 | -0.90(-2.91%) |
Jan 05, 2021 | 29.60 | 30.48 | 29.42 | 30.96 | 1,155,868 | +1.25(+4.21%) |
Jan 04, 2021 | 32.02 | 32.03 | 29.52 | 29.71 | 1,341,341 | -1.65(-5.26%) |
Dec 31, 2020 | 31.36 | 31.36 | 31.36 | 1,155,014 | +0.99(+3.26%) | |
Dec 30, 2020 | 29.86 | 30.61 | 29.86 | 30.37 | 1,155,014 | +0.62(+2.08%) |
Dec 29, 2020 | 30.16 | 30.61 | 29.46 | 29.75 | 1,341,893 | -0.53(-1.75%) |
Dec 28, 2020 | 30.02 | 30.75 | 29.30 | 30.28 | 17,182,636 | +0.39(+1.30%) |
Dec 24, 2020 | 28.74 | 30.09 | 28.60 | 29.89 | 1,617,800 | +1.15(+4.00%) |
Dec 23, 2020 | 28.70 | 29.11 | 28.37 | 28.74 | 1,810,506 | +0.12(+0.42%) |
Dec 22, 2020 | 29.22 | 29.49 | 27.85 | 28.62 | 5,194,949 | +2.81(+10.89%) |
Dec 21, 2020 | 24.87 | 25.97 | 24.67 | 25.81 | 565,780 | +0.07(+0.27%) |
Dec 18, 2020 | 25.80 | 26.37 | 25.67 | 25.74 | 950,900 | -0.09(-0.35%) |
Dec 17, 2020 | 25.39 | 26.34 | 25.39 | 25.83 | 424,645 | +0.07(+0.27%) |
Dec 16, 2020 | 25.91 | 26.05 | 25.40 | 25.76 | 424,475 | +0.04(+0.16%) |
Dec 15, 2020 | 25.98 | 26.03 | 25.26 | 25.72 | 659,193 | -0.10(-0.39%) |
Dec 14, 2020 | 25.07 | 26.07 | 24.97 | 25.82 | 749,543 | +0.80(+3.22%) |
Dec 11, 2020 | 24.78 | 25.18 | 24.33 | 25.02 | 563,300 | +0.12(+0.46%) |
Dec 10, 2020 | 24.54 | 24.95 | 24.19 | 24.90 | 591,070 | +0.22(+0.91%) |
Dec 09, 2020 | 24.10 | 24.78 | 23.75 | 24.68 | 748,740 | +0.55(+2.30%) |
Dec 08, 2020 | 23.20 | 24.36 | 23.11 | 24.12 | 407,816 | +0.91(+3.92%) |
Dec 07, 2020 | 23.07 | 23.23 | 22.80 | 23.21 | 352,782 | +0.05(+0.22%) |
Dec 04, 2020 | 22.46 | 23.18 | 22.38 | 23.16 | 498,400 | +0.71(+3.16%) |
Dec 03, 2020 | 21.83 | 23.06 | 21.83 | 22.45 | 1,702,948 | +0.74(+3.41%) |
Dec 02, 2020 | 21.92 | 21.95 | 21.66 | 21.71 | 577,035 | -0.17(-0.78%) |
Dec 01, 2020 | 21.97 | 22.18 | 21.46 | 21.88 | 1,145,932 | +0.14(+0.64%) |
Nov 30, 2020 | 22.02 | 22.18 | 21.21 | 21.74 | 1,143,013 | -0.62(-2.77%) |
Nov 27, 2020 | 22.57 | 22.65 | 22.31 | 22.36 | 280,600 | -0.11(-0.47%) |
Nov 25, 2020 | 23.04 | 23.07 | 22.31 | 22.46 | 1,427,100 | -0.54(-2.33%) |
Nov 24, 2020 | 23.40 | 23.41 | 22.67 | 23.00 | 1,760,699 | -0.36(-1.54%) |
Nov 23, 2020 | 23.72 | 23.85 | 23.14 | 23.36 | 753,349 | -0.25(-1.06%) |
Nov 20, 2020 | 23.54 | 23.83 | 23.31 | 23.61 | 508,700 | -0.17(-0.71%) |
Nov 19, 2020 | 24.15 | 24.16 | 23.50 | 23.78 | 598,215 | -0.46(-1.90%) |
Nov 18, 2020 | 24.76 | 24.96 | 24.18 | 24.24 | 830,047 | -0.32(-1.30%) |
Nov 17, 2020 | 24.11 | 24.90 | 23.80 | 24.56 | 965,055 | +0.03(+0.12%) |
Nov 16, 2020 | 24.24 | 24.80 | 24.10 | 24.53 | 676,626 | +0.64(+2.68%) |
Nov 13, 2020 | 23.70 | 24.00 | 23.27 | 23.89 | 909,200 | +0.31(+1.31%) |
Nov 12, 2020 | 22.42 | 23.63 | 22.36 | 23.58 | 1,533,651 | +0.97(+4.29%) |
Nov 11, 2020 | 22.43 | 23.29 | 22.18 | 22.61 | 1,060,308 | +0.20(+0.89%) |
Nov 10, 2020 | 22.33 | 23.13 | 22.16 | 22.41 | 2,031,294 | +0.03(+0.13%) |
Nov 09, 2020 | 21.63 | 23.09 | 21.35 | 22.38 | 1,258,892 | +2.10(+10.36%) |
Nov 06, 2020 | 20.48 | 20.95 | 20.15 | 20.28 | 731,300 | -0.23(-1.12%) |
Nov 05, 2020 | 19.64 | 20.61 | 19.64 | 20.51 | 1,133,575 | +1.13(+5.83%) |
Nov 04, 2020 | 19.34 | 19.67 | 19.03 | 19.38 | 1,268,213 | +0.08(+0.41%) |
Nov 03, 2020 | 19.31 | 19.78 | 19.01 | 19.30 | 635,927 | +0.46(+2.41%) |