Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.50 | 32.33 | 29.12 | 30.20 | 2,362,600 | -2.34(-7.19%) |
Jan 28, 2021 | 36.30 | 36.30 | 30.68 | 32.54 | 2,581,593 | -1.86(-5.41%) |
Jan 27, 2021 | 34.07 | 36.39 | 33.41 | 34.40 | 1,258,415 | -1.59(-4.42%) |
Jan 26, 2021 | 36.06 | 36.43 | 34.66 | 35.99 | 929,447 | +0.40(+1.12%) |
Jan 25, 2021 | 35.35 | 36.94 | 34.73 | 35.59 | 788,683 | +0.87(+2.51%) |
Jan 22, 2021 | 34.00 | 34.97 | 34.00 | 34.72 | 539,400 | +0.04(+0.12%) |
Jan 21, 2021 | 35.00 | 35.12 | 33.95 | 34.68 | 766,132 | -0.19(-0.54%) |
Jan 20, 2021 | 35.74 | 36.71 | 34.42 | 34.87 | 661,130 | -0.21(-0.60%) |
Jan 19, 2021 | 33.29 | 35.29 | 32.63 | 35.08 | 799,797 | +2.31(+7.05%) |
Jan 15, 2021 | 32.53 | 33.50 | 32.35 | 32.77 | 581,900 | -0.01(-0.03%) |
Jan 14, 2021 | 32.40 | 33.42 | 32.08 | 32.78 | 887,565 | +0.75(+2.34%) |
Jan 13, 2021 | 33.23 | 33.23 | 31.83 | 32.03 | 728,962 | -1.16(-3.50%) |
Jan 12, 2021 | 32.16 | 33.38 | 32.09 | 33.19 | 539,516 | +1.10(+3.43%) |
Jan 11, 2021 | 30.98 | 32.50 | 30.80 | 32.09 | 638,895 | +0.25(+0.79%) |
Jan 08, 2021 | 31.57 | 32.59 | 31.01 | 31.84 | 746,600 | +0.68(+2.18%) |
Jan 07, 2021 | 30.42 | 31.66 | 30.35 | 31.16 | 518,828 | +0.76(+2.50%) |
Jan 06, 2021 | 29.58 | 30.79 | 29.36 | 30.40 | 536,603 | +0.66(+2.22%) |
Jan 05, 2021 | 28.87 | 30.38 | 28.87 | 29.74 | 880,983 | +0.55(+1.88%) |
Jan 04, 2021 | 29.91 | 30.08 | 28.58 | 29.19 | 673,012 | -0.57(-1.92%) |
Dec 31, 2020 | 29.76 | 29.76 | 29.76 | 351,526 | -0.29(-0.97%) | |
Dec 30, 2020 | 30.30 | 30.69 | 29.98 | 30.05 | 351,526 | +0.16(+0.54%) |
Dec 29, 2020 | 31.25 | 31.42 | 29.50 | 29.89 | 872,328 | -1.41(-4.50%) |
Dec 28, 2020 | 32.48 | 33.02 | 31.20 | 31.30 | 789,585 | -0.61(-1.91%) |
Dec 24, 2020 | 32.35 | 32.62 | 31.70 | 31.91 | 241,800 | -0.18(-0.56%) |
Dec 23, 2020 | 33.00 | 33.05 | 31.92 | 32.09 | 679,649 | -0.76(-2.31%) |
Dec 22, 2020 | 31.59 | 32.93 | 31.32 | 32.85 | 993,018 | +1.30(+4.12%) |
Dec 21, 2020 | 30.54 | 31.77 | 30.00 | 31.55 | 778,023 | +0.11(+0.35%) |
Dec 18, 2020 | 30.57 | 31.50 | 30.37 | 31.44 | 1,248,700 | +1.14(+3.76%) |
Dec 17, 2020 | 29.51 | 30.48 | 29.31 | 30.30 | 730,065 | +0.82(+2.78%) |
Dec 16, 2020 | 29.71 | 29.94 | 29.19 | 29.48 | 679,894 | -0.20(-0.67%) |
Dec 15, 2020 | 29.00 | 30.11 | 28.06 | 29.68 | 1,317,033 | +0.62(+2.13%) |
Dec 14, 2020 | 25.10 | 29.25 | 25.10 | 29.06 | 4,018,220 | +4.26(+17.18%) |
Dec 11, 2020 | 24.57 | 25.04 | 23.97 | 24.80 | 439,300 | -0.09(-0.36%) |
Dec 10, 2020 | 23.49 | 24.90 | 23.11 | 24.89 | 748,353 | +1.06(+4.45%) |
Dec 09, 2020 | 24.41 | 24.95 | 22.79 | 23.83 | 1,122,820 | -0.88(-3.56%) |
Dec 08, 2020 | 25.55 | 25.63 | 24.17 | 24.71 | 700,320 | -0.59(-2.33%) |
Dec 07, 2020 | 24.13 | 25.55 | 23.29 | 25.30 | 1,411,371 | +1.49(+6.26%) |
Dec 04, 2020 | 23.29 | 23.93 | 23.04 | 23.81 | 832,000 | +0.43(+1.84%) |
Dec 03, 2020 | 23.00 | 24.05 | 22.59 | 23.38 | 1,185,911 | +0.68(+3.00%) |
Dec 02, 2020 | 22.75 | 22.93 | 22.25 | 22.70 | 708,809 | -0.33(-1.43%) |
Dec 01, 2020 | 23.77 | 23.80 | 22.65 | 23.03 | 908,666 | -0.65(-2.74%) |
Nov 30, 2020 | 24.11 | 24.45 | 23.28 | 23.68 | 985,566 | -0.27(-1.13%) |
Nov 27, 2020 | 23.37 | 23.98 | 23.11 | 23.95 | 397,200 | +0.87(+3.77%) |
Nov 25, 2020 | 23.39 | 23.49 | 22.81 | 23.08 | 516,300 | -0.45(-1.91%) |
Nov 24, 2020 | 23.39 | 23.67 | 22.62 | 23.53 | 865,702 | +0.13(+0.56%) |
Nov 23, 2020 | 23.90 | 23.90 | 22.94 | 23.40 | 828,754 | -0.50(-2.09%) |
Nov 20, 2020 | 23.90 | 24.29 | 23.53 | 23.90 | 445,900 | -0.15(-0.62%) |
Nov 19, 2020 | 24.08 | 24.37 | 23.52 | 24.05 | 434,848 | -0.19(-0.78%) |
Nov 18, 2020 | 24.80 | 25.13 | 24.19 | 24.24 | 514,767 | -0.88(-3.50%) |
Nov 17, 2020 | 25.60 | 25.87 | 24.72 | 25.12 | 640,635 | -0.40(-1.57%) |
Nov 16, 2020 | 25.00 | 25.52 | 24.50 | 25.52 | 579,917 | +0.83(+3.36%) |
Nov 13, 2020 | 25.11 | 25.14 | 24.22 | 24.69 | 757,200 | +0.62(+2.58%) |
Nov 12, 2020 | 23.99 | 24.88 | 23.82 | 24.07 | 720,883 | +0.83(+3.57%) |
Nov 11, 2020 | 22.71 | 23.86 | 22.60 | 23.24 | 658,293 | +0.95(+4.26%) |
Nov 10, 2020 | 24.09 | 24.29 | 21.58 | 22.29 | 2,068,660 | -2.10(-8.61%) |
Nov 09, 2020 | 26.95 | 27.30 | 24.34 | 24.39 | 1,048,261 | -2.12(-8.00%) |
Nov 06, 2020 | 26.40 | 26.83 | 25.94 | 26.51 | 631,700 | -0.18(-0.67%) |
Nov 05, 2020 | 25.00 | 26.89 | 24.56 | 26.69 | 2,433,417 | +2.33(+9.56%) |
Nov 04, 2020 | 24.35 | 24.58 | 23.93 | 24.36 | 546,358 | +0.13(+0.54%) |
Nov 03, 2020 | 24.11 | 24.66 | 23.82 | 24.23 | 571,318 | +0.45(+1.89%) |