Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.44 | 33.59 | 30.69 | 31.50 | 669,484 | -1.43(-4.33%) |
Jan 28, 2021 | 32.97 | 33.73 | 31.27 | 32.93 | 1,012,974 | +0.37(+1.14%) |
Jan 27, 2021 | 31.03 | 32.78 | 30.26 | 32.56 | 1,177,786 | +0.35(+1.09%) |
Jan 26, 2021 | 33.75 | 34.02 | 31.85 | 32.21 | 579,636 | -1.16(-3.48%) |
Jan 25, 2021 | 34.37 | 34.63 | 33.07 | 33.37 | 590,982 | -1.28(-3.71%) |
Jan 22, 2021 | 34.70 | 35.56 | 33.98 | 34.65 | 611,154 | -0.65(-1.83%) |
Jan 21, 2021 | 35.99 | 36.76 | 34.95 | 35.30 | 536,827 | -0.80(-2.21%) |
Jan 20, 2021 | 38.60 | 38.91 | 36.00 | 36.10 | 566,493 | -2.43(-6.30%) |
Jan 19, 2021 | 39.05 | 39.23 | 37.76 | 38.53 | 642,194 | -0.40(-1.03%) |
Jan 15, 2021 | 39.66 | 39.93 | 38.54 | 38.92 | 413,146 | -1.31(-3.26%) |
Jan 14, 2021 | 38.73 | 40.63 | 38.73 | 40.24 | 390,727 | +1.15(+2.95%) |
Jan 13, 2021 | 41.04 | 41.04 | 38.25 | 39.09 | 749,650 | -2.00(-4.86%) |
Jan 12, 2021 | 41.20 | 41.57 | 40.57 | 41.08 | 366,903 | +0.06(+0.14%) |
Jan 11, 2021 | 42.19 | 42.31 | 40.89 | 41.03 | 539,478 | -2.56(-5.87%) |
Jan 08, 2021 | 45.72 | 45.72 | 42.82 | 43.59 | 307,311 | -2.08(-4.56%) |
Jan 07, 2021 | 45.84 | 45.99 | 44.73 | 45.67 | 336,002 | +0.86(+1.91%) |
Jan 06, 2021 | 45.43 | 46.88 | 44.55 | 44.81 | 433,773 | +0.14(+0.32%) |
Jan 05, 2021 | 43.23 | 44.78 | 43.23 | 44.67 | 306,672 | +1.43(+3.30%) |
Jan 04, 2021 | 43.85 | 44.84 | 43.01 | 43.24 | 190,010 | -0.60(-1.37%) |
Dec 31, 2020 | 43.84 | 43.84 | 43.84 | 124,736 | -0.49(-1.09%) | |
Dec 30, 2020 | 43.95 | 45.16 | 43.88 | 44.33 | 124,736 | +0.81(+1.86%) |
Dec 29, 2020 | 44.08 | 44.16 | 42.87 | 43.52 | 199,619 | -0.04(-0.09%) |
Dec 28, 2020 | 44.66 | 44.98 | 43.44 | 43.56 | 317,364 | -0.74(-1.68%) |
Dec 24, 2020 | 43.98 | 44.53 | 43.55 | 44.30 | 103,523 | +0.43(+0.98%) |
Dec 23, 2020 | 44.72 | 44.95 | 43.69 | 43.87 | 165,651 | -0.23(-0.52%) |
Dec 22, 2020 | 44.74 | 44.74 | 43.37 | 44.10 | 269,834 | -0.79(-1.76%) |
Dec 21, 2020 | 42.58 | 45.42 | 41.90 | 44.89 | 409,819 | +1.58(+3.65%) |
Dec 18, 2020 | 41.73 | 43.34 | 41.19 | 43.31 | 979,003 | +1.45(+3.45%) |
Dec 17, 2020 | 41.87 | 42.21 | 41.31 | 41.87 | 288,418 | +0.63(+1.52%) |
Dec 16, 2020 | 41.08 | 41.45 | 40.10 | 41.24 | 271,039 | +0.39(+0.95%) |
Dec 15, 2020 | 40.83 | 41.61 | 40.47 | 40.85 | 285,287 | +0.32(+0.80%) |
Dec 14, 2020 | 42.74 | 42.83 | 39.95 | 40.53 | 744,527 | -1.40(-3.33%) |
Dec 11, 2020 | 42.12 | 42.57 | 41.73 | 41.92 | 243,202 | -0.54(-1.28%) |
Dec 10, 2020 | 41.20 | 42.59 | 40.92 | 42.47 | 517,964 | +1.15(+2.78%) |
Dec 09, 2020 | 41.30 | 42.25 | 41.10 | 41.32 | 240,023 | +0.25(+0.60%) |
Dec 08, 2020 | 39.63 | 41.19 | 39.60 | 41.07 | 203,409 | +1.06(+2.66%) |
Dec 07, 2020 | 40.49 | 40.49 | 39.61 | 40.00 | 216,701 | -0.68(-1.68%) |
Dec 04, 2020 | 39.28 | 40.86 | 39.28 | 40.69 | 305,686 | +1.95(+5.03%) |
Dec 03, 2020 | 39.10 | 39.10 | 38.43 | 38.74 | 364,787 | -0.02(-0.05%) |
Dec 02, 2020 | 40.08 | 40.08 | 38.46 | 38.76 | 338,002 | -1.53(-3.80%) |
Dec 01, 2020 | 40.29 | 40.55 | 39.53 | 40.29 | 407,479 | +0.55(+1.39%) |
Nov 30, 2020 | 39.43 | 40.07 | 38.92 | 39.74 | 570,272 | -0.38(-0.95%) |
Nov 27, 2020 | 39.92 | 40.23 | 39.64 | 40.12 | 218,061 | +0.46(+1.15%) |
Nov 25, 2020 | 39.00 | 39.97 | 38.72 | 39.66 | 357,019 | +0.27(+0.68%) |
Nov 24, 2020 | 37.81 | 39.85 | 37.52 | 39.39 | 500,140 | +2.29(+6.17%) |
Nov 23, 2020 | 36.21 | 37.48 | 36.21 | 37.10 | 260,604 | +1.18(+3.28%) |
Nov 20, 2020 | 36.38 | 36.38 | 35.61 | 35.92 | 194,183 | -0.38(-1.05%) |
Nov 19, 2020 | 35.87 | 36.58 | 35.57 | 36.31 | 260,806 | +0.12(+0.34%) |
Nov 18, 2020 | 34.47 | 37.22 | 34.30 | 36.18 | 521,404 | +2.06(+6.05%) |
Nov 17, 2020 | 33.23 | 34.18 | 32.79 | 34.12 | 228,582 | +0.39(+1.16%) |
Nov 16, 2020 | 34.31 | 34.36 | 33.50 | 33.73 | 272,531 | +0.45(+1.34%) |
Nov 13, 2020 | 32.89 | 33.71 | 32.84 | 33.28 | 239,626 | +0.68(+2.10%) |
Nov 12, 2020 | 33.46 | 33.78 | 32.41 | 32.60 | 413,999 | -1.30(-3.84%) |
Nov 11, 2020 | 35.02 | 35.36 | 33.47 | 33.90 | 903,395 | -0.72(-2.09%) |
Nov 10, 2020 | 33.65 | 35.06 | 32.81 | 34.62 | 678,998 | +0.75(+2.22%) |
Nov 09, 2020 | 30.36 | 34.26 | 30.34 | 33.87 | 1,133,390 | +5.43(+19.08%) |
Nov 06, 2020 | 29.07 | 29.31 | 28.41 | 28.44 | 173,355 | -0.56(-1.93%) |
Nov 05, 2020 | 28.06 | 29.19 | 28.04 | 29.00 | 220,054 | +1.25(+4.52%) |
Nov 04, 2020 | 28.45 | 28.51 | 27.71 | 27.75 | 358,646 | -0.87(-3.06%) |
Nov 03, 2020 | 28.46 | 28.93 | 28.08 | 28.62 | 472,385 | +0.57(+2.03%) |