Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.33 | 33.50 | 32.70 | 32.95 | 184,171 | -0.40(-1.21%) |
Jan 28, 2021 | 34.39 | 35.00 | 32.89 | 33.36 | 210,480 | -0.51(-1.52%) |
Jan 27, 2021 | 33.40 | 34.63 | 33.32 | 33.87 | 289,338 | -0.60(-1.73%) |
Jan 26, 2021 | 35.59 | 35.68 | 34.35 | 34.47 | 164,615 | -0.65(-1.86%) |
Jan 25, 2021 | 35.39 | 35.92 | 34.70 | 35.12 | 221,158 | -0.24(-0.69%) |
Jan 22, 2021 | 34.34 | 35.43 | 34.11 | 35.36 | 235,339 | +0.70(+2.02%) |
Jan 21, 2021 | 35.95 | 36.22 | 34.37 | 34.66 | 296,343 | -1.29(-3.58%) |
Jan 20, 2021 | 35.62 | 36.05 | 35.15 | 35.95 | 248,395 | +0.66(+1.88%) |
Jan 19, 2021 | 34.82 | 35.75 | 34.66 | 35.29 | 284,501 | +0.94(+2.75%) |
Jan 15, 2021 | 34.71 | 35.12 | 34.14 | 34.35 | 459,431 | -0.64(-1.84%) |
Jan 14, 2021 | 34.89 | 35.44 | 34.49 | 34.99 | 313,498 | +0.44(+1.27%) |
Jan 13, 2021 | 34.08 | 35.32 | 33.71 | 34.55 | 345,180 | +0.96(+2.86%) |
Jan 12, 2021 | 33.15 | 34.28 | 33.05 | 33.59 | 341,640 | +0.63(+1.90%) |
Jan 11, 2021 | 32.08 | 33.36 | 32.08 | 32.96 | 254,990 | +0.54(+1.67%) |
Jan 08, 2021 | 32.42 | 32.57 | 31.68 | 32.42 | 234,696 | +0.09(+0.29%) |
Jan 07, 2021 | 32.15 | 32.37 | 31.53 | 32.33 | 148,598 | +0.56(+1.76%) |
Jan 06, 2021 | 30.18 | 32.03 | 30.06 | 31.77 | 297,666 | +2.11(+7.11%) |
Jan 05, 2021 | 28.66 | 29.85 | 28.66 | 29.66 | 234,148 | +1.04(+3.62%) |
Jan 04, 2021 | 30.11 | 30.12 | 27.81 | 28.62 | 340,990 | -0.95(-3.22%) |
Dec 31, 2020 | 29.57 | 29.57 | 29.57 | 224,790 | -0.32(-1.06%) | |
Dec 30, 2020 | 29.90 | 30.57 | 29.71 | 29.89 | 224,790 | +0.14(+0.47%) |
Dec 29, 2020 | 30.93 | 31.23 | 29.52 | 29.75 | 234,919 | -1.01(-3.28%) |
Dec 28, 2020 | 30.93 | 31.29 | 30.72 | 30.76 | 304,832 | +0.28(+0.92%) |
Dec 24, 2020 | 30.51 | 30.86 | 30.34 | 30.48 | 149,858 | -0.02(-0.06%) |
Dec 23, 2020 | 30.59 | 30.65 | 29.79 | 30.50 | 298,998 | +0.06(+0.18%) |
Dec 22, 2020 | 30.49 | 30.81 | 29.88 | 30.44 | 284,223 | +0.13(+0.43%) |
Dec 21, 2020 | 30.38 | 30.68 | 29.63 | 30.31 | 329,192 | -0.07(-0.22%) |
Dec 18, 2020 | 30.18 | 30.81 | 28.70 | 30.38 | 1,398,218 | +0.38(+1.28%) |
Dec 17, 2020 | 29.79 | 30.81 | 29.14 | 29.99 | 615,507 | +0.33(+1.10%) |
Dec 16, 2020 | 29.00 | 29.93 | 28.82 | 29.67 | 533,076 | +0.88(+3.05%) |
Dec 15, 2020 | 28.05 | 28.90 | 27.91 | 28.79 | 348,157 | +1.05(+3.80%) |
Dec 14, 2020 | 27.15 | 28.10 | 27.15 | 27.74 | 354,839 | +0.91(+3.37%) |
Dec 11, 2020 | 26.82 | 27.12 | 26.28 | 26.83 | 196,026 | -0.11(-0.42%) |
Dec 10, 2020 | 26.87 | 27.34 | 26.59 | 26.94 | 213,418 | -0.33(-1.20%) |
Dec 09, 2020 | 26.98 | 27.68 | 26.70 | 27.27 | 241,292 | +0.38(+1.42%) |
Dec 08, 2020 | 26.07 | 26.94 | 25.90 | 26.89 | 166,453 | +0.50(+1.91%) |
Dec 07, 2020 | 26.46 | 26.61 | 25.89 | 26.38 | 143,963 | -0.09(-0.35%) |
Dec 04, 2020 | 25.67 | 26.57 | 25.65 | 26.48 | 150,180 | +1.00(+3.92%) |
Dec 03, 2020 | 25.17 | 25.79 | 25.02 | 25.48 | 160,330 | +0.31(+1.22%) |
Dec 02, 2020 | 25.06 | 25.33 | 24.66 | 25.17 | 152,920 | +0.12(+0.48%) |
Dec 01, 2020 | 24.85 | 25.63 | 24.72 | 25.05 | 276,896 | +0.55(+2.25%) |
Nov 30, 2020 | 25.50 | 25.64 | 24.33 | 24.50 | 267,391 | -1.27(-4.93%) |
Nov 27, 2020 | 25.38 | 25.77 | 25.06 | 25.77 | 63,414 | +0.39(+1.54%) |
Nov 25, 2020 | 26.20 | 26.20 | 25.31 | 25.37 | 219,485 | -1.00(-3.79%) |
Nov 24, 2020 | 26.17 | 26.42 | 25.83 | 26.37 | 262,440 | +0.64(+2.50%) |
Nov 23, 2020 | 24.91 | 25.83 | 24.91 | 25.73 | 273,860 | +1.01(+4.08%) |
Nov 20, 2020 | 24.38 | 24.80 | 24.09 | 24.72 | 179,744 | +0.10(+0.42%) |
Nov 19, 2020 | 24.27 | 24.68 | 23.83 | 24.62 | 138,834 | +0.27(+1.11%) |
Nov 18, 2020 | 24.27 | 24.99 | 23.81 | 24.35 | 199,546 | +0.17(+0.70%) |
Nov 17, 2020 | 23.67 | 24.23 | 23.17 | 24.18 | 173,379 | +0.35(+1.45%) |
Nov 16, 2020 | 23.86 | 24.02 | 23.44 | 23.83 | 285,393 | +0.56(+2.41%) |
Nov 13, 2020 | 22.92 | 23.39 | 22.82 | 23.27 | 157,571 | +0.68(+3.02%) |
Nov 12, 2020 | 23.48 | 23.48 | 22.17 | 22.59 | 197,227 | -0.79(-3.39%) |
Nov 11, 2020 | 23.82 | 24.10 | 23.14 | 23.39 | 185,817 | -0.35(-1.49%) |
Nov 10, 2020 | 23.44 | 24.11 | 23.35 | 23.74 | 284,020 | +0.23(+0.99%) |
Nov 09, 2020 | 24.06 | 25.19 | 23.50 | 23.51 | 299,699 | +1.01(+4.48%) |
Nov 06, 2020 | 23.14 | 23.20 | 22.39 | 22.50 | 107,975 | -0.63(-2.74%) |
Nov 05, 2020 | 22.69 | 23.55 | 22.69 | 23.13 | 185,039 | +0.67(+2.99%) |
Nov 04, 2020 | 23.05 | 23.09 | 22.28 | 22.46 | 203,748 | -1.18(-4.98%) |
Nov 03, 2020 | 23.81 | 23.81 | 23.11 | 23.64 | 238,147 | +0.47(+2.01%) |