Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.61 | 35.20 | 32.16 | 32.66 | 7,071,664 | -0.88(-2.61%) |
Jan 28, 2021 | 36.30 | 36.58 | 32.90 | 33.54 | 7,773,797 | -2.63(-7.26%) |
Jan 27, 2021 | 36.99 | 38.90 | 35.95 | 36.16 | 9,846,795 | -0.22(-0.61%) |
Jan 26, 2021 | 35.57 | 36.62 | 34.81 | 36.39 | 4,553,169 | +1.38(+3.95%) |
Jan 25, 2021 | 34.84 | 38.83 | 34.21 | 35.00 | 8,768,953 | +0.57(+1.66%) |
Jan 22, 2021 | 32.94 | 34.44 | 32.62 | 34.43 | 2,797,061 | +1.04(+3.12%) |
Jan 21, 2021 | 33.23 | 33.77 | 33.00 | 33.39 | 2,197,885 | +0.33(+1.00%) |
Jan 20, 2021 | 33.82 | 34.61 | 33.03 | 33.06 | 3,317,879 | -0.33(-0.99%) |
Jan 19, 2021 | 33.84 | 34.38 | 32.60 | 33.39 | 3,843,910 | +0.00(+0.00%) |
Jan 15, 2021 | 34.77 | 34.95 | 33.01 | 33.39 | 7,224,041 | -1.64(-4.68%) |
Jan 14, 2021 | 32.73 | 35.22 | 32.65 | 35.03 | 12,892,188 | +0.41(+1.17%) |
Jan 13, 2021 | 33.63 | 34.96 | 33.21 | 34.63 | 7,563,735 | +0.30(+0.89%) |
Jan 12, 2021 | 32.12 | 34.43 | 32.04 | 34.32 | 8,851,688 | +2.29(+7.13%) |
Jan 11, 2021 | 30.99 | 32.76 | 30.79 | 32.04 | 4,385,200 | +0.49(+1.55%) |
Jan 08, 2021 | 31.03 | 32.02 | 30.18 | 31.55 | 4,400,824 | +0.53(+1.69%) |
Jan 07, 2021 | 31.24 | 32.00 | 30.74 | 31.02 | 4,761,077 | +0.19(+0.63%) |
Jan 06, 2021 | 29.45 | 31.59 | 29.33 | 30.83 | 7,123,789 | +1.82(+6.29%) |
Jan 05, 2021 | 27.90 | 29.17 | 27.83 | 29.01 | 3,872,630 | +1.06(+3.79%) |
Jan 04, 2021 | 28.86 | 29.12 | 27.49 | 27.95 | 5,620,275 | -0.81(-2.82%) |
Dec 31, 2020 | 28.76 | 28.76 | 28.76 | 4,188,661 | -0.29(-1.01%) | |
Dec 30, 2020 | 28.06 | 29.21 | 27.84 | 29.05 | 4,188,661 | +1.11(+3.99%) |
Dec 29, 2020 | 28.38 | 28.50 | 27.40 | 27.94 | 4,395,585 | -0.66(-2.32%) |
Dec 28, 2020 | 28.30 | 29.25 | 27.83 | 28.60 | 4,404,791 | +0.64(+2.31%) |
Dec 24, 2020 | 28.47 | 28.47 | 27.53 | 27.96 | 2,210,993 | -0.51(-1.78%) |
Dec 23, 2020 | 27.38 | 28.93 | 27.38 | 28.46 | 5,638,423 | +1.44(+5.32%) |
Dec 22, 2020 | 27.86 | 28.41 | 26.75 | 27.02 | 4,710,753 | -0.55(-2.00%) |
Dec 21, 2020 | 26.72 | 27.84 | 26.45 | 27.58 | 5,252,995 | -0.18(-0.63%) |
Dec 18, 2020 | 28.84 | 29.01 | 27.57 | 27.75 | 7,203,963 | -1.24(-4.29%) |
Dec 17, 2020 | 28.53 | 29.14 | 28.33 | 29.00 | 3,954,250 | +0.50(+1.75%) |
Dec 16, 2020 | 28.67 | 29.13 | 28.07 | 28.50 | 3,883,742 | -0.21(-0.74%) |
Dec 15, 2020 | 27.63 | 28.74 | 27.55 | 28.71 | 4,820,873 | +1.29(+4.70%) |
Dec 14, 2020 | 29.01 | 29.37 | 27.40 | 27.42 | 6,269,246 | -0.98(-3.44%) |
Dec 11, 2020 | 28.75 | 29.02 | 27.85 | 28.40 | 6,351,994 | -0.88(-3.02%) |
Dec 10, 2020 | 28.84 | 29.53 | 28.28 | 29.28 | 6,606,381 | -0.08(-0.28%) |
Dec 09, 2020 | 29.48 | 29.92 | 28.54 | 29.36 | 8,413,725 | +0.32(+1.11%) |
Dec 08, 2020 | 28.18 | 29.83 | 28.07 | 29.04 | 6,813,921 | +0.53(+1.87%) |
Dec 07, 2020 | 28.56 | 29.12 | 27.76 | 28.51 | 8,081,469 | -0.46(-1.59%) |
Dec 04, 2020 | 27.64 | 29.19 | 27.49 | 28.97 | 12,234,376 | +1.77(+6.50%) |
Dec 03, 2020 | 26.72 | 27.94 | 26.65 | 27.20 | 11,039,571 | +0.71(+2.68%) |
Dec 02, 2020 | 24.58 | 26.68 | 24.23 | 26.49 | 10,117,535 | +1.22(+4.81%) |
Dec 01, 2020 | 24.50 | 25.71 | 24.11 | 25.27 | 13,229,513 | +1.39(+5.83%) |
Nov 30, 2020 | 24.35 | 24.36 | 23.05 | 23.88 | 14,022,838 | -0.75(-3.03%) |
Nov 27, 2020 | 25.06 | 25.20 | 24.04 | 24.63 | 9,612,049 | -0.63(-2.48%) |
Nov 25, 2020 | 23.45 | 27.22 | 22.98 | 25.26 | 40,546,428 | +2.64(+11.65%) |
Nov 24, 2020 | 22.77 | 22.84 | 21.88 | 22.62 | 22,580,520 | +1.02(+4.74%) |
Nov 23, 2020 | 20.47 | 22.10 | 20.27 | 21.60 | 16,751,317 | +1.98(+10.10%) |
Nov 20, 2020 | 19.71 | 20.19 | 19.10 | 19.62 | 9,463,145 | -0.18(-0.93%) |
Nov 19, 2020 | 18.80 | 19.84 | 18.42 | 19.80 | 13,050,830 | +0.64(+3.37%) |
Nov 18, 2020 | 19.12 | 20.00 | 18.82 | 19.16 | 17,857,462 | +0.40(+2.11%) |
Nov 17, 2020 | 17.36 | 19.06 | 16.92 | 18.76 | 18,267,020 | +1.08(+6.10%) |
Nov 16, 2020 | 17.14 | 18.10 | 16.39 | 17.68 | 22,595,316 | +1.73(+10.86%) |
Nov 13, 2020 | 14.78 | 16.15 | 14.55 | 15.95 | 15,728,857 | +1.49(+10.33%) |
Nov 12, 2020 | 14.48 | 14.90 | 14.12 | 14.46 | 11,457,900 | -0.49(-3.27%) |
Nov 11, 2020 | 15.93 | 16.18 | 14.75 | 14.95 | 13,769,843 | -1.39(-8.52%) |
Nov 10, 2020 | 14.79 | 16.45 | 14.79 | 16.34 | 19,045,464 | +1.45(+9.71%) |
Nov 09, 2020 | 14.71 | 15.73 | 13.77 | 14.89 | 29,497,094 | +3.06(+25.86%) |
Nov 06, 2020 | 11.66 | 12.23 | 11.50 | 11.83 | 8,487,342 | +0.16(+1.34%) |
Nov 05, 2020 | 11.58 | 11.84 | 11.40 | 11.67 | 11,282,158 | +0.16(+1.36%) |
Nov 04, 2020 | 12.16 | 12.16 | 11.38 | 11.52 | 12,313,819 | -0.79(-6.44%) |
Nov 03, 2020 | 11.36 | 12.50 | 11.36 | 12.31 | 12,192,213 | +1.09(+9.69%) |