Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.65 | 35.68 | 32.79 | 34.03 | 1,018,458 | -1.45(-4.09%) |
Jan 28, 2021 | 33.88 | 36.50 | 32.53 | 35.48 | 1,189,545 | +1.95(+5.81%) |
Jan 27, 2021 | 35.73 | 36.60 | 33.19 | 33.53 | 1,921,651 | -3.93(-10.49%) |
Jan 26, 2021 | 39.25 | 39.25 | 37.03 | 37.46 | 897,276 | -1.68(-4.29%) |
Jan 25, 2021 | 38.42 | 41.07 | 37.78 | 39.14 | 1,667,234 | +1.12(+2.95%) |
Jan 22, 2021 | 35.04 | 38.10 | 34.71 | 38.02 | 1,107,289 | +2.80(+7.95%) |
Jan 21, 2021 | 35.46 | 36.09 | 35.21 | 35.22 | 523,490 | +0.16(+0.46%) |
Jan 20, 2021 | 34.69 | 35.53 | 34.56 | 35.06 | 490,812 | +0.39(+1.12%) |
Jan 19, 2021 | 35.77 | 36.29 | 33.84 | 34.67 | 1,055,242 | -0.80(-2.25%) |
Jan 15, 2021 | 35.94 | 36.10 | 34.63 | 35.47 | 555,995 | -0.69(-1.91%) |
Jan 14, 2021 | 35.00 | 36.99 | 34.75 | 36.16 | 1,301,050 | +1.69(+4.90%) |
Jan 13, 2021 | 34.19 | 35.13 | 34.04 | 34.47 | 520,399 | +0.47(+1.38%) |
Jan 12, 2021 | 35.46 | 35.59 | 32.66 | 34.00 | 1,196,543 | -1.01(-2.88%) |
Jan 11, 2021 | 33.95 | 37.79 | 33.95 | 35.01 | 1,360,545 | +0.71(+2.07%) |
Jan 08, 2021 | 35.07 | 35.15 | 33.53 | 34.30 | 742,861 | -0.54(-1.55%) |
Jan 07, 2021 | 34.09 | 36.31 | 33.83 | 34.84 | 928,221 | +1.12(+3.32%) |
Jan 06, 2021 | 33.55 | 34.07 | 32.91 | 33.72 | 1,018,583 | +0.17(+0.51%) |
Jan 05, 2021 | 33.13 | 34.36 | 33.05 | 33.55 | 972,749 | +0.56(+1.70%) |
Jan 04, 2021 | 33.39 | 33.39 | 32.03 | 32.99 | 982,372 | +0.06(+0.18%) |
Dec 31, 2020 | 32.93 | 32.93 | 32.93 | 527,832 | +1.64(+5.24%) | |
Dec 30, 2020 | 31.62 | 31.82 | 30.99 | 31.29 | 527,832 | -0.44(-1.39%) |
Dec 29, 2020 | 32.93 | 33.16 | 30.39 | 31.73 | 1,154,704 | -1.38(-4.17%) |
Dec 28, 2020 | 35.39 | 36.17 | 32.90 | 33.11 | 1,479,605 | -0.90(-2.65%) |
Dec 24, 2020 | 30.83 | 34.99 | 30.71 | 34.01 | 1,946,085 | +3.16(+10.24%) |
Dec 23, 2020 | 29.80 | 31.12 | 29.08 | 30.85 | 1,123,433 | +1.01(+3.38%) |
Dec 22, 2020 | 28.50 | 29.85 | 28.39 | 29.84 | 706,673 | +1.18(+4.12%) |
Dec 21, 2020 | 27.88 | 28.98 | 27.52 | 28.66 | 723,239 | +0.64(+2.28%) |
Dec 18, 2020 | 28.84 | 29.09 | 27.37 | 28.02 | 1,561,950 | -0.50(-1.75%) |
Dec 17, 2020 | 28.13 | 28.52 | 27.70 | 28.52 | 689,448 | +0.53(+1.89%) |
Dec 16, 2020 | 28.23 | 28.23 | 27.02 | 27.99 | 936,161 | +0.47(+1.71%) |
Dec 15, 2020 | 27.24 | 27.63 | 26.34 | 27.52 | 814,406 | +0.72(+2.69%) |
Dec 14, 2020 | 27.70 | 27.86 | 26.17 | 26.80 | 1,268,929 | -0.62(-2.28%) |
Dec 11, 2020 | 27.63 | 27.77 | 26.74 | 27.43 | 777,873 | -0.47(-1.70%) |
Dec 10, 2020 | 26.49 | 28.12 | 25.65 | 27.90 | 975,161 | +1.23(+4.61%) |
Dec 09, 2020 | 27.22 | 28.71 | 26.49 | 26.67 | 1,999,771 | -0.44(-1.62%) |
Dec 08, 2020 | 28.29 | 28.29 | 26.49 | 27.11 | 1,568,223 | -0.87(-3.11%) |
Dec 07, 2020 | 30.39 | 30.79 | 27.68 | 27.98 | 2,091,455 | -2.06(-6.86%) |
Dec 04, 2020 | 29.24 | 32.31 | 29.14 | 30.04 | 2,603,216 | +0.89(+3.05%) |
Dec 03, 2020 | 29.91 | 30.06 | 28.90 | 29.15 | 793,917 | -0.59(-1.98%) |
Dec 02, 2020 | 29.38 | 29.94 | 28.32 | 29.74 | 870,718 | +0.13(+0.44%) |
Dec 01, 2020 | 30.19 | 30.26 | 29.20 | 29.61 | 793,306 | -0.20(-0.67%) |
Nov 30, 2020 | 30.99 | 31.60 | 28.90 | 29.81 | 1,582,087 | -0.85(-2.77%) |
Nov 27, 2020 | 29.24 | 30.85 | 28.72 | 30.66 | 477,268 | +1.47(+5.03%) |
Nov 25, 2020 | 27.83 | 29.32 | 27.20 | 29.19 | 680,839 | +1.18(+4.21%) |
Nov 24, 2020 | 29.38 | 29.39 | 27.94 | 28.01 | 1,628,941 | -1.57(-5.31%) |
Nov 23, 2020 | 30.65 | 30.73 | 28.77 | 29.58 | 1,603,820 | -1.00(-3.27%) |
Nov 20, 2020 | 30.34 | 31.01 | 30.20 | 30.58 | 937,430 | +0.19(+0.62%) |
Nov 19, 2020 | 29.85 | 30.49 | 29.09 | 30.39 | 644,383 | +0.54(+1.81%) |
Nov 18, 2020 | 29.29 | 30.49 | 29.24 | 29.85 | 1,418,924 | +0.51(+1.74%) |
Nov 17, 2020 | 27.21 | 29.59 | 26.50 | 29.34 | 1,558,793 | +2.06(+7.55%) |
Nov 16, 2020 | 26.98 | 27.30 | 25.99 | 27.28 | 1,244,294 | +0.13(+0.48%) |
Nov 13, 2020 | 27.03 | 28.19 | 26.90 | 27.15 | 1,177,614 | +0.35(+1.31%) |
Nov 12, 2020 | 26.24 | 28.14 | 26.15 | 26.80 | 1,830,558 | +0.80(+3.08%) |
Nov 11, 2020 | 24.63 | 26.31 | 24.23 | 26.00 | 2,703,905 | +0.64(+2.52%) |
Nov 10, 2020 | 28.14 | 28.30 | 24.32 | 25.36 | 3,446,548 | -1.91(-7.00%) |
Nov 09, 2020 | 31.59 | 31.71 | 26.49 | 27.27 | 3,046,391 | -3.76(-12.11%) |
Nov 06, 2020 | 31.37 | 32.42 | 30.28 | 31.03 | 1,323,065 | +0.04(+0.13%) |
Nov 05, 2020 | 29.16 | 31.29 | 28.76 | 30.99 | 804,038 | +2.25(+7.83%) |
Nov 04, 2020 | 28.99 | 29.77 | 28.49 | 28.74 | 576,169 | -0.21(-0.73%) |
Nov 03, 2020 | 28.63 | 29.03 | 28.13 | 28.95 | 536,686 | +0.15(+0.52%) |