Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.46 | 33.89 | 30.95 | 30.97 | 2,832,000 | -2.30(-6.91%) |
Jan 28, 2021 | 34.28 | 34.95 | 32.11 | 33.27 | 3,592,166 | -0.67(-1.97%) |
Jan 27, 2021 | 32.08 | 35.90 | 31.39 | 33.94 | 6,234,226 | +1.24(+3.79%) |
Jan 26, 2021 | 33.15 | 33.43 | 32.44 | 32.70 | 1,536,462 | -0.36(-1.09%) |
Jan 25, 2021 | 33.47 | 33.86 | 31.53 | 33.06 | 2,316,786 | -0.13(-0.39%) |
Jan 22, 2021 | 32.84 | 33.52 | 32.61 | 33.19 | 1,015,900 | -0.44(-1.31%) |
Jan 21, 2021 | 33.40 | 34.25 | 33.05 | 33.63 | 1,535,398 | -0.04(-0.12%) |
Jan 20, 2021 | 33.87 | 34.15 | 33.38 | 33.67 | 2,132,556 | +0.14(+0.42%) |
Jan 19, 2021 | 34.44 | 34.44 | 32.64 | 33.53 | 3,067,750 | +0.10(+0.30%) |
Jan 15, 2021 | 34.50 | 34.94 | 33.34 | 33.43 | 2,288,000 | -1.31(-3.77%) |
Jan 14, 2021 | 34.36 | 35.27 | 34.07 | 34.74 | 1,900,574 | +0.54(+1.58%) |
Jan 13, 2021 | 34.78 | 34.79 | 33.86 | 34.20 | 2,683,001 | -0.40(-1.16%) |
Jan 12, 2021 | 35.67 | 35.76 | 34.25 | 34.60 | 2,571,264 | -1.16(-3.24%) |
Jan 11, 2021 | 34.22 | 35.90 | 33.51 | 35.76 | 2,866,017 | +0.11(+0.31%) |
Jan 08, 2021 | 32.50 | 36.17 | 32.37 | 35.65 | 6,134,000 | +3.68(+11.51%) |
Jan 07, 2021 | 31.31 | 32.91 | 31.29 | 31.97 | 2,522,879 | +0.58(+1.85%) |
Jan 06, 2021 | 30.44 | 32.15 | 29.59 | 31.39 | 4,059,470 | +1.57(+5.26%) |
Jan 05, 2021 | 28.14 | 30.03 | 28.02 | 29.82 | 2,384,999 | +1.51(+5.33%) |
Jan 04, 2021 | 29.20 | 29.79 | 28.09 | 28.31 | 2,991,616 | -0.47(-1.63%) |
Dec 31, 2020 | 28.78 | 28.78 | 28.78 | 2,143,814 | +0.71(+2.53%) | |
Dec 30, 2020 | 28.05 | 28.89 | 27.63 | 28.07 | 2,143,814 | +0.32(+1.15%) |
Dec 29, 2020 | 27.44 | 27.82 | 26.83 | 27.75 | 1,765,316 | +0.54(+1.98%) |
Dec 28, 2020 | 26.63 | 27.74 | 26.43 | 27.21 | 2,321,307 | +1.21(+4.65%) |
Dec 24, 2020 | 26.39 | 26.39 | 25.73 | 26.00 | 901,600 | -0.12(-0.46%) |
Dec 23, 2020 | 25.86 | 26.66 | 25.59 | 26.12 | 1,471,106 | +0.24(+0.93%) |
Dec 22, 2020 | 26.35 | 26.52 | 25.06 | 25.88 | 3,476,586 | -0.17(-0.65%) |
Dec 21, 2020 | 25.96 | 26.72 | 25.58 | 26.05 | 4,734,258 | -0.94(-3.48%) |
Dec 18, 2020 | 26.77 | 27.16 | 26.14 | 26.99 | 4,465,200 | +0.24(+0.90%) |
Dec 17, 2020 | 27.44 | 27.47 | 26.60 | 26.75 | 2,949,137 | -0.57(-2.09%) |
Dec 16, 2020 | 27.97 | 28.10 | 27.08 | 27.32 | 1,780,652 | -0.52(-1.87%) |
Dec 15, 2020 | 27.82 | 28.18 | 27.17 | 27.84 | 2,884,470 | +0.31(+1.13%) |
Dec 14, 2020 | 28.80 | 29.12 | 27.36 | 27.53 | 2,765,617 | -0.88(-3.10%) |
Dec 11, 2020 | 29.00 | 29.10 | 28.24 | 28.41 | 1,883,400 | -0.97(-3.30%) |
Dec 10, 2020 | 29.02 | 29.99 | 28.76 | 29.38 | 2,012,964 | -0.01(-0.03%) |
Dec 09, 2020 | 29.95 | 30.51 | 29.20 | 29.39 | 1,841,669 | -0.10(-0.34%) |
Dec 08, 2020 | 29.69 | 30.10 | 29.08 | 29.49 | 1,588,067 | -0.51(-1.70%) |
Dec 07, 2020 | 30.61 | 31.13 | 29.70 | 30.00 | 4,432,649 | -0.94(-3.04%) |
Dec 04, 2020 | 28.70 | 31.00 | 28.67 | 30.94 | 3,365,100 | +2.34(+8.18%) |
Dec 03, 2020 | 28.95 | 29.74 | 28.48 | 28.60 | 3,189,341 | -0.02(-0.07%) |
Dec 02, 2020 | 27.40 | 28.91 | 27.00 | 28.62 | 2,867,209 | +1.03(+3.73%) |
Dec 01, 2020 | 27.85 | 28.32 | 26.91 | 27.59 | 3,247,522 | +1.49(+5.71%) |
Nov 30, 2020 | 27.64 | 27.64 | 25.98 | 26.10 | 2,677,658 | -1.43(-5.19%) |
Nov 27, 2020 | 27.40 | 28.25 | 27.30 | 27.53 | 780,600 | +0.25(+0.92%) |
Nov 25, 2020 | 27.11 | 27.59 | 26.24 | 27.28 | 1,553,500 | -0.19(-0.69%) |
Nov 24, 2020 | 27.34 | 27.95 | 26.76 | 27.47 | 2,758,697 | +0.82(+3.08%) |
Nov 23, 2020 | 26.10 | 27.02 | 25.94 | 26.65 | 2,848,441 | +0.74(+2.86%) |
Nov 20, 2020 | 26.51 | 26.51 | 25.51 | 25.91 | 2,221,600 | -0.64(-2.41%) |
Nov 19, 2020 | 26.43 | 26.89 | 25.96 | 26.55 | 1,451,012 | -0.02(-0.08%) |
Nov 18, 2020 | 26.11 | 27.74 | 25.84 | 26.57 | 3,551,865 | +0.96(+3.75%) |
Nov 17, 2020 | 25.25 | 25.88 | 25.02 | 25.61 | 2,888,990 | -0.17(-0.66%) |
Nov 16, 2020 | 27.18 | 27.18 | 25.17 | 25.78 | 3,627,924 | +0.30(+1.18%) |
Nov 13, 2020 | 23.79 | 25.54 | 23.69 | 25.48 | 5,842,200 | +1.96(+8.33%) |
Nov 12, 2020 | 24.46 | 24.99 | 23.33 | 23.52 | 3,766,118 | -1.64(-6.52%) |
Nov 11, 2020 | 26.23 | 26.45 | 24.94 | 25.16 | 4,944,911 | -1.68(-6.26%) |
Nov 10, 2020 | 23.98 | 27.38 | 23.90 | 26.84 | 8,251,416 | +2.53(+10.41%) |
Nov 09, 2020 | 24.27 | 25.94 | 22.89 | 24.31 | 6,574,815 | +4.33(+21.67%) |
Nov 06, 2020 | 20.34 | 20.53 | 19.65 | 19.98 | 1,942,100 | -0.57(-2.77%) |
Nov 05, 2020 | 19.99 | 20.66 | 19.84 | 20.55 | 2,244,953 | +0.83(+4.21%) |
Nov 04, 2020 | 19.81 | 20.07 | 19.25 | 19.72 | 1,307,061 | +0.14(+0.72%) |
Nov 03, 2020 | 19.40 | 19.65 | 19.20 | 19.58 | 1,576,183 | +0.46(+2.40%) |