Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.33 | 39.00 | 36.41 | 37.73 | 1,964,200 | +0.12(+0.32%) |
Jan 28, 2021 | 34.94 | 38.75 | 34.88 | 37.61 | 3,976,132 | +2.67(+7.64%) |
Jan 27, 2021 | 38.07 | 39.25 | 34.63 | 34.94 | 4,273,271 | -4.95(-12.41%) |
Jan 26, 2021 | 41.79 | 41.88 | 39.80 | 39.89 | 2,800,955 | -1.83(-4.39%) |
Jan 25, 2021 | 41.99 | 43.80 | 41.03 | 41.72 | 3,930,993 | +0.55(+1.34%) |
Jan 22, 2021 | 39.62 | 41.98 | 39.00 | 41.17 | 5,250,600 | +2.26(+5.81%) |
Jan 21, 2021 | 38.00 | 40.30 | 37.55 | 38.91 | 6,193,058 | -1.32(-3.28%) |
Jan 20, 2021 | 40.50 | 40.53 | 39.27 | 40.23 | 2,543,189 | +0.06(+0.15%) |
Jan 19, 2021 | 40.88 | 40.88 | 39.32 | 40.17 | 3,313,268 | +0.51(+1.29%) |
Jan 15, 2021 | 39.67 | 40.39 | 38.62 | 39.66 | 1,151,300 | +0.12(+0.30%) |
Jan 14, 2021 | 39.40 | 40.03 | 38.85 | 39.54 | 1,880,960 | +0.32(+0.82%) |
Jan 13, 2021 | 38.60 | 39.61 | 38.01 | 39.22 | 1,262,428 | +0.50(+1.29%) |
Jan 12, 2021 | 37.45 | 39.41 | 37.35 | 38.72 | 1,702,846 | +1.40(+3.75%) |
Jan 11, 2021 | 37.61 | 38.32 | 36.84 | 37.32 | 1,633,193 | +0.08(+0.21%) |
Jan 08, 2021 | 35.06 | 37.55 | 35.05 | 37.24 | 2,662,300 | +2.33(+6.67%) |
Jan 07, 2021 | 34.10 | 35.42 | 33.88 | 34.91 | 1,823,122 | +0.87(+2.56%) |
Jan 06, 2021 | 33.42 | 34.98 | 32.75 | 34.04 | 2,494,256 | -0.24(-0.70%) |
Jan 05, 2021 | 33.78 | 34.94 | 33.19 | 34.28 | 1,772,691 | +0.40(+1.18%) |
Jan 04, 2021 | 35.00 | 35.76 | 32.09 | 33.88 | 3,038,474 | -0.81(-2.33%) |
Dec 31, 2020 | 34.69 | 34.69 | 34.69 | 2,010,070 | -0.17(-0.49%) | |
Dec 30, 2020 | 33.45 | 35.00 | 33.00 | 34.86 | 2,010,070 | +1.62(+4.87%) |
Dec 29, 2020 | 32.42 | 33.48 | 32.11 | 33.24 | 797,804 | +0.96(+2.97%) |
Dec 28, 2020 | 32.36 | 33.29 | 32.13 | 32.28 | 1,167,399 | -0.08(-0.25%) |
Dec 24, 2020 | 32.19 | 32.98 | 31.64 | 32.36 | 577,200 | -0.25(-0.77%) |
Dec 23, 2020 | 33.20 | 33.64 | 32.12 | 32.61 | 1,226,103 | -0.58(-1.75%) |
Dec 22, 2020 | 32.90 | 34.47 | 32.51 | 33.19 | 2,565,356 | +1.10(+3.43%) |
Dec 21, 2020 | 31.44 | 32.16 | 30.67 | 32.09 | 2,456,217 | +0.09(+0.28%) |
Dec 18, 2020 | 31.00 | 33.04 | 30.30 | 32.00 | 3,643,800 | +1.11(+3.59%) |
Dec 17, 2020 | 28.50 | 31.25 | 28.50 | 30.89 | 2,917,836 | +3.20(+11.56%) |
Dec 16, 2020 | 30.40 | 30.50 | 27.53 | 27.69 | 1,616,956 | -0.96(-3.35%) |
Dec 15, 2020 | 29.91 | 30.29 | 28.09 | 28.65 | 967,284 | -1.25(-4.18%) |
Dec 14, 2020 | 29.68 | 30.40 | 28.62 | 29.90 | 2,671,811 | +1.28(+4.47%) |
Dec 11, 2020 | 29.28 | 29.28 | 28.00 | 28.62 | 775,300 | -0.05(-0.17%) |
Dec 10, 2020 | 27.84 | 29.29 | 27.73 | 28.67 | 672,440 | +0.40(+1.41%) |
Dec 09, 2020 | 29.35 | 30.08 | 28.12 | 28.27 | 1,133,203 | -0.61(-2.11%) |
Dec 08, 2020 | 27.70 | 29.40 | 27.59 | 28.88 | 1,178,748 | +1.35(+4.90%) |
Dec 07, 2020 | 27.76 | 28.96 | 27.34 | 27.53 | 1,828,342 | -0.51(-1.82%) |
Dec 04, 2020 | 28.00 | 28.46 | 27.49 | 28.04 | 1,358,400 | +0.19(+0.68%) |
Dec 03, 2020 | 27.73 | 28.95 | 27.41 | 27.85 | 2,031,818 | +0.09(+0.32%) |
Dec 02, 2020 | 28.00 | 28.00 | 26.91 | 27.76 | 2,004,126 | -0.16(-0.57%) |
Dec 01, 2020 | 28.63 | 28.90 | 27.25 | 27.92 | 2,015,840 | -0.42(-1.48%) |
Nov 30, 2020 | 29.90 | 30.40 | 28.02 | 28.34 | 2,939,704 | -1.65(-5.50%) |
Nov 27, 2020 | 30.01 | 30.29 | 28.85 | 29.99 | 2,724,900 | +0.03(+0.10%) |
Nov 25, 2020 | 30.20 | 31.50 | 27.50 | 29.96 | 8,933,000 | +5.07(+20.37%) |
Nov 24, 2020 | 24.86 | 25.38 | 24.06 | 24.89 | 1,551,737 | +0.09(+0.36%) |
Nov 23, 2020 | 24.23 | 25.05 | 24.17 | 24.80 | 1,597,193 | +0.67(+2.78%) |
Nov 20, 2020 | 23.97 | 25.10 | 23.73 | 24.13 | 1,093,500 | +0.31(+1.30%) |
Nov 19, 2020 | 23.00 | 23.89 | 22.27 | 23.82 | 631,896 | +1.08(+4.75%) |
Nov 18, 2020 | 23.46 | 23.46 | 22.51 | 22.74 | 681,695 | -0.18(-0.79%) |
Nov 17, 2020 | 23.89 | 24.12 | 22.45 | 22.92 | 1,801,220 | -1.04(-4.34%) |
Nov 16, 2020 | 24.00 | 24.01 | 23.39 | 23.96 | 1,168,155 | -0.54(-2.20%) |
Nov 13, 2020 | 24.11 | 24.63 | 22.80 | 24.50 | 1,662,600 | +0.44(+1.83%) |
Nov 12, 2020 | 23.99 | 24.60 | 23.14 | 24.06 | 922,788 | +0.55(+2.34%) |
Nov 11, 2020 | 22.92 | 23.60 | 22.39 | 23.51 | 1,267,154 | +0.80(+3.52%) |
Nov 10, 2020 | 23.00 | 23.17 | 21.86 | 22.71 | 2,048,633 | -0.64(-2.74%) |
Nov 09, 2020 | 26.59 | 26.69 | 22.92 | 23.35 | 4,271,095 | -3.15(-11.89%) |
Nov 06, 2020 | 26.47 | 27.05 | 25.21 | 26.50 | 1,379,000 | +0.37(+1.42%) |
Nov 05, 2020 | 25.88 | 26.17 | 24.24 | 26.13 | 1,365,360 | +1.08(+4.31%) |
Nov 04, 2020 | 24.70 | 25.65 | 24.62 | 25.05 | 1,347,416 | +1.08(+4.51%) |
Nov 03, 2020 | 23.40 | 24.20 | 23.25 | 23.97 | 596,755 | +0.57(+2.44%) |