Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.87 | 29.91 | 29.36 | 29.51 | 2,483,600 | -0.64(-2.12%) |
Jan 28, 2021 | 29.99 | 30.33 | 29.95 | 30.15 | 1,939,740 | +0.33(+1.11%) |
Jan 27, 2021 | 29.72 | 30.10 | 29.46 | 29.82 | 3,141,995 | -0.70(-2.29%) |
Jan 26, 2021 | 30.25 | 30.62 | 30.16 | 30.52 | 1,797,170 | +0.43(+1.43%) |
Jan 25, 2021 | 30.11 | 30.25 | 29.82 | 30.09 | 2,030,543 | -0.34(-1.12%) |
Jan 22, 2021 | 30.20 | 30.49 | 30.04 | 30.43 | 1,725,800 | +0.27(+0.90%) |
Jan 21, 2021 | 29.98 | 30.16 | 29.88 | 30.16 | 1,767,800 | +0.41(+1.38%) |
Jan 20, 2021 | 29.70 | 29.84 | 29.62 | 29.75 | 1,469,325 | +0.25(+0.85%) |
Jan 19, 2021 | 29.50 | 29.65 | 29.41 | 29.50 | 1,115,914 | +0.15(+0.51%) |
Jan 15, 2021 | 29.84 | 29.94 | 29.31 | 29.35 | 2,403,300 | -1.39(-4.52%) |
Jan 14, 2021 | 30.46 | 30.89 | 30.45 | 30.74 | 1,735,482 | +0.47(+1.55%) |
Jan 13, 2021 | 30.42 | 30.52 | 30.25 | 30.27 | 2,249,200 | -0.07(-0.23%) |
Jan 12, 2021 | 30.06 | 30.37 | 30.01 | 30.34 | 1,468,025 | +0.30(+1.00%) |
Jan 11, 2021 | 29.83 | 30.07 | 29.76 | 30.04 | 2,248,088 | -0.22(-0.73%) |
Jan 08, 2021 | 30.29 | 30.44 | 29.96 | 30.26 | 3,318,100 | +0.22(+0.73%) |
Jan 07, 2021 | 29.88 | 30.12 | 29.77 | 30.04 | 3,599,568 | +0.37(+1.25%) |
Jan 06, 2021 | 29.26 | 29.95 | 29.24 | 29.67 | 4,522,359 | +0.75(+2.59%) |
Jan 05, 2021 | 28.51 | 29.04 | 28.49 | 28.92 | 2,719,534 | +0.65(+2.30%) |
Jan 04, 2021 | 28.63 | 28.67 | 28.20 | 28.27 | 2,351,904 | +0.31(+1.11%) |
Dec 31, 2020 | 27.96 | 27.96 | 27.96 | 946,168 | +0.03(+0.11%) | |
Dec 30, 2020 | 27.85 | 28.08 | 27.84 | 27.93 | 946,168 | +0.04(+0.14%) |
Dec 29, 2020 | 28.08 | 28.11 | 27.76 | 27.89 | 1,301,873 | +0.03(+0.11%) |
Dec 28, 2020 | 27.80 | 28.03 | 27.78 | 27.86 | 1,468,526 | +0.21(+0.76%) |
Dec 24, 2020 | 27.60 | 27.72 | 27.51 | 27.65 | 587,300 | +0.09(+0.33%) |
Dec 23, 2020 | 27.27 | 27.61 | 27.27 | 27.56 | 1,799,300 | +0.48(+1.77%) |
Dec 22, 2020 | 27.25 | 27.25 | 26.98 | 27.08 | 1,838,498 | -0.32(-1.17%) |
Dec 21, 2020 | 26.95 | 27.45 | 26.81 | 27.40 | 1,566,579 | +0.09(+0.33%) |
Dec 18, 2020 | 27.40 | 27.41 | 27.15 | 27.31 | 1,682,400 | -0.03(-0.11%) |
Dec 17, 2020 | 27.37 | 27.44 | 27.25 | 27.34 | 791,306 | +0.29(+1.07%) |
Dec 16, 2020 | 26.97 | 27.14 | 26.84 | 27.05 | 1,036,603 | -0.23(-0.84%) |
Dec 15, 2020 | 26.92 | 27.32 | 26.85 | 27.28 | 1,248,083 | +0.62(+2.33%) |
Dec 14, 2020 | 27.00 | 27.05 | 26.66 | 26.66 | 1,343,420 | -0.09(-0.34%) |
Dec 11, 2020 | 26.78 | 26.96 | 26.61 | 26.75 | 1,731,100 | -0.11(-0.41%) |
Dec 10, 2020 | 26.88 | 27.18 | 26.76 | 26.86 | 2,619,533 | -0.07(-0.26%) |
Dec 09, 2020 | 27.14 | 27.16 | 26.77 | 26.93 | 2,069,998 | -0.15(-0.55%) |
Dec 08, 2020 | 26.93 | 27.10 | 26.92 | 27.08 | 882,751 | +0.17(+0.63%) |
Dec 07, 2020 | 27.11 | 27.15 | 26.86 | 26.91 | 760,144 | -0.18(-0.66%) |
Dec 04, 2020 | 26.91 | 27.22 | 26.84 | 27.09 | 2,087,300 | +0.18(+0.67%) |
Dec 03, 2020 | 26.79 | 27.01 | 26.74 | 26.91 | 1,915,854 | +0.36(+1.36%) |
Dec 02, 2020 | 26.62 | 26.71 | 26.48 | 26.55 | 1,775,683 | -0.12(-0.45%) |
Dec 01, 2020 | 26.66 | 26.82 | 26.60 | 26.67 | 1,893,366 | +0.33(+1.25%) |
Nov 30, 2020 | 26.74 | 26.78 | 26.30 | 26.34 | 1,499,614 | -0.26(-0.98%) |
Nov 27, 2020 | 26.57 | 26.67 | 26.51 | 26.60 | 1,018,300 | +0.05(+0.19%) |
Nov 25, 2020 | 26.61 | 26.62 | 26.46 | 26.55 | 1,429,600 | -0.28(-1.04%) |
Nov 24, 2020 | 26.65 | 26.87 | 26.54 | 26.83 | 4,984,405 | +0.22(+0.83%) |
Nov 23, 2020 | 26.81 | 26.81 | 26.44 | 26.61 | 2,874,217 | -0.04(-0.15%) |
Nov 20, 2020 | 26.59 | 26.70 | 26.51 | 26.65 | 1,584,400 | -0.27(-1.00%) |
Nov 19, 2020 | 27.17 | 27.18 | 26.80 | 26.92 | 1,902,498 | -0.61(-2.22%) |
Nov 18, 2020 | 27.84 | 28.03 | 27.53 | 27.53 | 1,861,655 | -0.15(-0.54%) |
Nov 17, 2020 | 27.66 | 27.78 | 27.47 | 27.68 | 2,441,364 | +0.41(+1.50%) |
Nov 16, 2020 | 27.15 | 27.40 | 27.12 | 27.27 | 1,501,579 | +0.27(+1.00%) |
Nov 13, 2020 | 26.84 | 27.00 | 26.82 | 27.00 | 1,230,300 | +0.18(+0.67%) |
Nov 12, 2020 | 26.98 | 27.08 | 26.75 | 26.82 | 1,576,696 | -0.21(-0.78%) |
Nov 11, 2020 | 27.12 | 27.14 | 26.92 | 27.03 | 904,736 | -0.04(-0.15%) |
Nov 10, 2020 | 27.00 | 27.27 | 26.93 | 27.07 | 1,597,973 | +0.34(+1.27%) |
Nov 09, 2020 | 27.71 | 27.77 | 26.73 | 26.73 | 2,635,500 | -0.02(-0.07%) |
Nov 06, 2020 | 26.64 | 26.84 | 26.52 | 26.75 | 1,307,200 | +0.43(+1.63%) |
Nov 05, 2020 | 26.19 | 26.40 | 26.17 | 26.32 | 1,723,206 | +0.63(+2.45%) |
Nov 04, 2020 | 25.59 | 25.98 | 25.38 | 25.69 | 1,978,932 | +0.24(+0.94%) |
Nov 03, 2020 | 25.30 | 25.59 | 25.24 | 25.45 | 1,336,548 | +0.52(+2.09%) |