Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.18 | 30.85 | 29.07 | 29.97 | 1,031,500 | +0.59(+2.01%) |
Jan 28, 2021 | 30.00 | 30.00 | 29.26 | 29.38 | 574,458 | -0.15(-0.51%) |
Jan 27, 2021 | 30.78 | 31.02 | 29.46 | 29.53 | 573,872 | -2.08(-6.58%) |
Jan 26, 2021 | 32.30 | 32.50 | 31.55 | 31.61 | 272,314 | -0.35(-1.10%) |
Jan 25, 2021 | 31.72 | 32.25 | 31.31 | 31.96 | 309,124 | -0.09(-0.28%) |
Jan 22, 2021 | 32.36 | 32.68 | 31.97 | 32.05 | 379,300 | -0.67(-2.05%) |
Jan 21, 2021 | 33.20 | 33.58 | 32.57 | 32.72 | 401,744 | -0.45(-1.36%) |
Jan 20, 2021 | 34.13 | 34.44 | 32.74 | 33.17 | 419,574 | +0.54(+1.65%) |
Jan 19, 2021 | 31.53 | 33.50 | 31.14 | 32.63 | 817,898 | +1.24(+3.95%) |
Jan 15, 2021 | 31.00 | 32.03 | 30.58 | 31.39 | 634,600 | -0.10(-0.32%) |
Jan 14, 2021 | 32.21 | 32.32 | 31.40 | 31.49 | 447,551 | -0.45(-1.41%) |
Jan 13, 2021 | 32.16 | 32.30 | 31.31 | 31.94 | 439,110 | -0.32(-0.99%) |
Jan 12, 2021 | 31.87 | 32.40 | 31.50 | 32.26 | 684,902 | +0.45(+1.41%) |
Jan 11, 2021 | 32.00 | 32.54 | 31.67 | 31.81 | 562,514 | -1.02(-3.11%) |
Jan 08, 2021 | 35.96 | 35.96 | 32.50 | 32.83 | 1,235,700 | -1.74(-5.03%) |
Jan 07, 2021 | 34.34 | 34.66 | 33.99 | 34.57 | 824,034 | +0.57(+1.68%) |
Jan 06, 2021 | 32.41 | 34.02 | 32.41 | 34.00 | 865,359 | +2.19(+6.88%) |
Jan 05, 2021 | 30.82 | 32.08 | 30.82 | 31.81 | 462,193 | +0.89(+2.88%) |
Jan 04, 2021 | 32.00 | 32.30 | 30.58 | 30.92 | 387,324 | -0.73(-2.31%) |
Dec 31, 2020 | 31.65 | 31.65 | 31.65 | 201,249 | +0.14(+0.44%) | |
Dec 30, 2020 | 31.53 | 31.97 | 31.39 | 31.51 | 201,249 | +0.16(+0.51%) |
Dec 29, 2020 | 31.49 | 31.86 | 31.17 | 31.35 | 387,275 | -0.25(-0.79%) |
Dec 28, 2020 | 31.00 | 31.95 | 30.79 | 31.60 | 644,213 | +0.62(+2.00%) |
Dec 24, 2020 | 30.96 | 31.04 | 30.33 | 30.98 | 180,600 | +0.10(+0.32%) |
Dec 23, 2020 | 30.84 | 31.54 | 30.79 | 30.88 | 427,718 | +0.17(+0.55%) |
Dec 22, 2020 | 31.22 | 31.22 | 30.54 | 30.71 | 331,843 | -0.39(-1.25%) |
Dec 21, 2020 | 31.37 | 31.56 | 30.57 | 31.10 | 468,199 | -1.10(-3.42%) |
Dec 18, 2020 | 31.31 | 32.35 | 31.22 | 32.20 | 1,171,500 | +1.20(+3.87%) |
Dec 17, 2020 | 31.32 | 31.45 | 30.73 | 31.00 | 383,686 | -0.28(-0.90%) |
Dec 16, 2020 | 31.59 | 31.65 | 31.00 | 31.28 | 363,715 | -0.06(-0.19%) |
Dec 15, 2020 | 30.74 | 31.35 | 30.57 | 31.34 | 428,933 | +0.70(+2.28%) |
Dec 14, 2020 | 31.38 | 31.95 | 30.63 | 30.64 | 630,636 | -0.33(-1.07%) |
Dec 11, 2020 | 31.26 | 31.26 | 30.33 | 30.97 | 628,100 | -0.74(-2.33%) |
Dec 10, 2020 | 31.35 | 32.20 | 31.31 | 31.71 | 793,513 | -0.08(-0.25%) |
Dec 09, 2020 | 30.90 | 32.04 | 30.87 | 31.79 | 556,586 | +1.03(+3.35%) |
Dec 08, 2020 | 30.57 | 30.83 | 30.39 | 30.76 | 573,810 | -0.21(-0.68%) |
Dec 07, 2020 | 31.37 | 31.50 | 30.81 | 30.97 | 340,466 | -0.59(-1.87%) |
Dec 04, 2020 | 30.98 | 31.57 | 30.85 | 31.56 | 402,500 | +0.83(+2.70%) |
Dec 03, 2020 | 30.66 | 31.25 | 30.58 | 30.73 | 469,596 | +0.19(+0.62%) |
Dec 02, 2020 | 30.13 | 30.71 | 29.96 | 30.54 | 359,720 | +0.37(+1.23%) |
Dec 01, 2020 | 30.62 | 30.97 | 30.04 | 30.17 | 1,109,110 | +0.07(+0.23%) |
Nov 30, 2020 | 30.67 | 30.88 | 30.01 | 30.10 | 500,785 | -0.83(-2.68%) |
Nov 27, 2020 | 31.20 | 31.45 | 30.40 | 30.93 | 249,500 | -0.25(-0.80%) |
Nov 25, 2020 | 31.14 | 31.36 | 30.47 | 31.18 | 600,700 | -0.20(-0.64%) |
Nov 24, 2020 | 31.25 | 31.52 | 30.67 | 31.38 | 948,231 | +1.10(+3.63%) |
Nov 23, 2020 | 29.21 | 30.70 | 29.21 | 30.28 | 907,006 | +1.40(+4.85%) |
Nov 20, 2020 | 27.49 | 28.94 | 27.49 | 28.88 | 899,900 | +1.20(+4.34%) |
Nov 19, 2020 | 27.85 | 28.27 | 27.14 | 27.68 | 451,846 | -0.42(-1.49%) |
Nov 18, 2020 | 29.00 | 29.35 | 28.08 | 28.10 | 543,158 | -0.69(-2.40%) |
Nov 17, 2020 | 28.32 | 28.85 | 28.13 | 28.79 | 791,393 | -0.06(-0.21%) |
Nov 16, 2020 | 27.60 | 29.28 | 26.75 | 28.85 | 1,603,065 | +1.83(+6.77%) |
Nov 13, 2020 | 26.39 | 27.51 | 26.20 | 27.02 | 1,130,000 | +1.06(+4.08%) |
Nov 12, 2020 | 26.36 | 26.59 | 25.71 | 25.96 | 665,558 | -0.76(-2.84%) |
Nov 11, 2020 | 26.73 | 27.13 | 26.16 | 26.72 | 696,976 | +0.08(+0.30%) |
Nov 10, 2020 | 27.20 | 27.33 | 26.57 | 26.64 | 1,112,094 | -0.14(-0.52%) |
Nov 09, 2020 | 28.19 | 28.97 | 26.52 | 26.78 | 2,259,678 | +0.42(+1.59%) |
Nov 06, 2020 | 26.21 | 27.22 | 25.60 | 26.36 | 1,208,900 | +0.08(+0.30%) |
Nov 05, 2020 | 25.20 | 26.48 | 25.03 | 26.28 | 892,395 | +1.53(+6.18%) |
Nov 04, 2020 | 25.14 | 25.14 | 24.28 | 24.75 | 605,532 | -0.81(-3.17%) |
Nov 03, 2020 | 24.83 | 25.71 | 24.44 | 25.56 | 701,364 | +1.33(+5.49%) |