Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.06 | 33.23 | 32.44 | 32.69 | 185,657 | -0.40(-1.21%) |
Jan 28, 2021 | 34.12 | 34.72 | 32.63 | 33.09 | 212,179 | -0.51(-1.52%) |
Jan 27, 2021 | 33.13 | 34.35 | 33.05 | 33.60 | 291,674 | -0.59(-1.73%) |
Jan 26, 2021 | 35.30 | 35.39 | 34.08 | 34.19 | 165,944 | -0.65(-1.86%) |
Jan 25, 2021 | 35.11 | 35.64 | 34.43 | 34.84 | 222,942 | -0.24(-0.69%) |
Jan 22, 2021 | 34.06 | 35.14 | 33.84 | 35.08 | 237,238 | +0.69(+2.02%) |
Jan 21, 2021 | 35.66 | 35.93 | 34.10 | 34.38 | 298,735 | -1.28(-3.58%) |
Jan 20, 2021 | 35.34 | 35.76 | 34.87 | 35.66 | 250,399 | +0.66(+1.88%) |
Jan 19, 2021 | 34.54 | 35.47 | 34.38 | 35.01 | 286,797 | +0.94(+2.75%) |
Jan 15, 2021 | 34.43 | 34.84 | 33.87 | 34.07 | 463,139 | -0.64(-1.84%) |
Jan 14, 2021 | 34.61 | 35.15 | 34.21 | 34.71 | 316,028 | +0.44(+1.27%) |
Jan 13, 2021 | 33.81 | 35.03 | 33.44 | 34.27 | 347,966 | +0.95(+2.86%) |
Jan 12, 2021 | 32.88 | 34.01 | 32.78 | 33.32 | 344,397 | +0.62(+1.90%) |
Jan 11, 2021 | 31.82 | 33.10 | 31.82 | 32.70 | 257,048 | +0.54(+1.67%) |
Jan 08, 2021 | 32.16 | 32.31 | 31.42 | 32.16 | 236,590 | +0.09(+0.29%) |
Jan 07, 2021 | 31.89 | 32.11 | 31.28 | 32.07 | 149,797 | +0.56(+1.76%) |
Jan 06, 2021 | 29.94 | 31.78 | 29.82 | 31.51 | 300,068 | +2.09(+7.11%) |
Jan 05, 2021 | 28.43 | 29.61 | 28.43 | 29.42 | 236,037 | +1.03(+3.62%) |
Jan 04, 2021 | 29.87 | 29.88 | 27.58 | 28.39 | 343,742 | -0.94(-3.22%) |
Dec 31, 2020 | 29.34 | 29.34 | 29.34 | 226,604 | -0.31(-1.06%) | |
Dec 30, 2020 | 29.66 | 30.32 | 29.47 | 29.65 | 226,604 | +0.14(+0.47%) |
Dec 29, 2020 | 30.68 | 30.98 | 29.28 | 29.51 | 236,815 | -1.00(-3.28%) |
Dec 28, 2020 | 30.68 | 31.04 | 30.48 | 30.51 | 307,292 | +0.28(+0.92%) |
Dec 24, 2020 | 30.26 | 30.62 | 30.10 | 30.24 | 151,068 | -0.02(-0.06%) |
Dec 23, 2020 | 30.35 | 30.40 | 29.55 | 30.25 | 301,411 | +0.06(+0.18%) |
Dec 22, 2020 | 30.25 | 30.56 | 29.64 | 30.20 | 286,516 | +0.13(+0.43%) |
Dec 21, 2020 | 30.13 | 30.43 | 29.39 | 30.07 | 331,849 | -0.06(-0.22%) |
Dec 18, 2020 | 29.94 | 30.56 | 28.47 | 30.13 | 1,409,502 | +0.38(+1.28%) |
Dec 17, 2020 | 29.55 | 30.56 | 28.90 | 29.75 | 620,474 | +0.32(+1.10%) |
Dec 16, 2020 | 28.76 | 29.69 | 28.59 | 29.43 | 537,378 | +0.87(+3.05%) |
Dec 15, 2020 | 27.83 | 28.67 | 27.69 | 28.56 | 350,967 | +1.05(+3.80%) |
Dec 14, 2020 | 26.93 | 27.87 | 26.93 | 27.51 | 357,703 | +0.90(+3.38%) |
Dec 11, 2020 | 26.61 | 26.90 | 26.07 | 26.62 | 197,608 | -0.11(-0.42%) |
Dec 10, 2020 | 26.65 | 27.12 | 26.37 | 26.73 | 215,141 | -0.32(-1.20%) |
Dec 09, 2020 | 26.76 | 27.46 | 26.49 | 27.05 | 243,239 | +0.38(+1.42%) |
Dec 08, 2020 | 25.87 | 26.73 | 25.69 | 26.67 | 167,797 | +0.50(+1.91%) |
Dec 07, 2020 | 26.24 | 26.39 | 25.68 | 26.17 | 145,124 | -0.09(-0.35%) |
Dec 04, 2020 | 25.47 | 26.36 | 25.45 | 26.26 | 151,392 | +0.99(+3.92%) |
Dec 03, 2020 | 24.97 | 25.59 | 24.82 | 25.27 | 161,624 | +0.31(+1.22%) |
Dec 02, 2020 | 24.86 | 25.12 | 24.47 | 24.97 | 154,154 | +0.12(+0.48%) |
Dec 01, 2020 | 24.65 | 25.42 | 24.52 | 24.85 | 279,130 | +0.55(+2.25%) |
Nov 30, 2020 | 25.29 | 25.44 | 24.13 | 24.30 | 269,549 | -1.26(-4.93%) |
Nov 27, 2020 | 25.18 | 25.56 | 24.86 | 25.56 | 63,925 | +0.39(+1.55%) |
Nov 25, 2020 | 25.99 | 25.99 | 25.11 | 25.17 | 221,257 | -0.99(-3.79%) |
Nov 24, 2020 | 25.96 | 26.21 | 25.62 | 26.16 | 264,558 | +0.64(+2.50%) |
Nov 23, 2020 | 24.71 | 25.62 | 24.71 | 25.52 | 276,070 | +1.00(+4.08%) |
Nov 20, 2020 | 24.19 | 24.61 | 23.89 | 24.52 | 181,195 | +0.10(+0.42%) |
Nov 19, 2020 | 24.08 | 24.49 | 23.64 | 24.42 | 139,954 | +0.27(+1.11%) |
Nov 18, 2020 | 24.08 | 24.79 | 23.62 | 24.15 | 201,157 | +0.17(+0.70%) |
Nov 17, 2020 | 23.49 | 24.04 | 22.99 | 23.99 | 174,779 | +0.34(+1.45%) |
Nov 16, 2020 | 23.67 | 23.83 | 23.25 | 23.64 | 287,697 | +0.56(+2.41%) |
Nov 13, 2020 | 22.74 | 23.20 | 22.64 | 23.09 | 158,843 | +0.68(+3.02%) |
Nov 12, 2020 | 23.29 | 23.29 | 21.99 | 22.41 | 198,819 | -0.79(-3.39%) |
Nov 11, 2020 | 23.63 | 23.91 | 22.95 | 23.20 | 187,317 | -0.35(-1.49%) |
Nov 10, 2020 | 23.25 | 23.92 | 23.16 | 23.55 | 286,312 | +0.23(+0.99%) |
Nov 09, 2020 | 23.86 | 24.99 | 23.31 | 23.32 | 302,118 | +1.00(+4.48%) |
Nov 06, 2020 | 22.96 | 23.01 | 22.21 | 22.32 | 108,846 | -0.63(-2.74%) |
Nov 05, 2020 | 22.51 | 23.36 | 22.51 | 22.95 | 186,533 | +0.67(+2.99%) |
Nov 04, 2020 | 22.86 | 22.90 | 22.11 | 22.28 | 205,392 | -1.17(-4.98%) |
Nov 03, 2020 | 23.62 | 23.62 | 22.93 | 23.45 | 240,068 | +0.46(+2.01%) |