Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.09 | 31.75 | 29.71 | 30.08 | 724,100 | -0.87(-2.81%) |
Jan 28, 2021 | 31.18 | 31.54 | 29.62 | 30.95 | 808,612 | -0.28(-0.90%) |
Jan 27, 2021 | 31.20 | 31.99 | 30.56 | 31.23 | 781,291 | -1.04(-3.22%) |
Jan 26, 2021 | 32.76 | 33.20 | 31.68 | 32.27 | 554,780 | -0.34(-1.04%) |
Jan 25, 2021 | 33.50 | 34.08 | 31.18 | 32.61 | 930,410 | -0.89(-2.66%) |
Jan 22, 2021 | 32.13 | 33.58 | 31.27 | 33.50 | 879,400 | +1.21(+3.75%) |
Jan 21, 2021 | 31.44 | 32.50 | 30.18 | 32.29 | 1,138,042 | +0.91(+2.90%) |
Jan 20, 2021 | 32.01 | 32.53 | 31.07 | 31.38 | 839,835 | -0.46(-1.44%) |
Jan 19, 2021 | 32.78 | 33.23 | 31.40 | 31.84 | 810,261 | -0.70(-2.15%) |
Jan 15, 2021 | 33.43 | 33.75 | 31.81 | 32.54 | 888,300 | -1.52(-4.46%) |
Jan 14, 2021 | 34.00 | 35.25 | 33.78 | 34.06 | 706,115 | +0.50(+1.49%) |
Jan 13, 2021 | 35.30 | 35.41 | 33.45 | 33.56 | 771,002 | -1.73(-4.90%) |
Jan 12, 2021 | 37.99 | 38.11 | 34.15 | 35.29 | 1,192,104 | -2.45(-6.49%) |
Jan 11, 2021 | 36.70 | 38.59 | 36.45 | 37.74 | 826,958 | +0.45(+1.21%) |
Jan 08, 2021 | 38.00 | 38.20 | 36.15 | 37.29 | 905,700 | -0.49(-1.30%) |
Jan 07, 2021 | 36.88 | 37.81 | 36.01 | 37.78 | 1,087,482 | +1.31(+3.59%) |
Jan 06, 2021 | 34.00 | 36.99 | 34.00 | 36.47 | 1,301,651 | +2.78(+8.25%) |
Jan 05, 2021 | 32.14 | 33.98 | 31.99 | 33.69 | 718,080 | +1.73(+5.41%) |
Jan 04, 2021 | 33.00 | 33.49 | 30.82 | 31.96 | 1,119,079 | -0.43(-1.33%) |
Dec 31, 2020 | 32.39 | 32.39 | 32.39 | 557,166 | +0.25(+0.78%) | |
Dec 30, 2020 | 32.25 | 32.44 | 31.51 | 32.14 | 557,166 | -0.18(-0.56%) |
Dec 29, 2020 | 33.64 | 34.16 | 31.58 | 32.32 | 663,375 | -1.62(-4.77%) |
Dec 28, 2020 | 35.40 | 35.68 | 33.94 | 33.94 | 587,485 | -1.43(-4.04%) |
Dec 24, 2020 | 35.42 | 36.13 | 34.78 | 35.37 | 326,000 | +0.00(+0.00%) |
Dec 23, 2020 | 33.40 | 35.72 | 33.22 | 35.37 | 838,222 | +2.05(+6.15%) |
Dec 22, 2020 | 31.98 | 33.44 | 31.48 | 33.32 | 579,091 | +1.50(+4.71%) |
Dec 21, 2020 | 31.10 | 31.85 | 30.60 | 31.82 | 780,908 | +0.36(+1.14%) |
Dec 18, 2020 | 31.40 | 32.15 | 30.88 | 31.46 | 2,920,200 | +0.18(+0.58%) |
Dec 17, 2020 | 31.02 | 31.54 | 30.10 | 31.28 | 678,500 | +0.36(+1.16%) |
Dec 16, 2020 | 31.60 | 31.95 | 30.46 | 30.92 | 784,623 | -0.40(-1.28%) |
Dec 15, 2020 | 30.64 | 31.67 | 28.94 | 31.32 | 1,534,838 | +1.10(+3.64%) |
Dec 14, 2020 | 33.62 | 33.62 | 30.21 | 30.22 | 1,159,417 | -2.59(-7.89%) |
Dec 11, 2020 | 34.25 | 34.40 | 32.63 | 32.81 | 783,200 | -1.84(-5.31%) |
Dec 10, 2020 | 33.30 | 34.93 | 32.67 | 34.65 | 767,092 | +0.71(+2.09%) |
Dec 09, 2020 | 34.86 | 35.47 | 33.88 | 33.94 | 562,631 | -0.81(-2.33%) |
Dec 08, 2020 | 34.35 | 34.80 | 33.25 | 34.75 | 717,945 | +0.01(+0.03%) |
Dec 07, 2020 | 36.30 | 36.30 | 34.39 | 34.74 | 964,172 | -1.90(-5.19%) |
Dec 04, 2020 | 37.08 | 38.18 | 35.98 | 36.64 | 1,277,700 | -0.31(-0.84%) |
Dec 03, 2020 | 34.38 | 37.38 | 34.17 | 36.95 | 1,109,443 | +2.90(+8.52%) |
Dec 02, 2020 | 33.81 | 34.10 | 32.88 | 34.05 | 589,781 | +0.09(+0.27%) |
Dec 01, 2020 | 34.20 | 34.88 | 33.23 | 33.96 | 971,019 | +0.31(+0.92%) |
Nov 30, 2020 | 35.37 | 35.48 | 33.25 | 33.65 | 1,832,504 | -1.98(-5.56%) |
Nov 27, 2020 | 35.75 | 36.66 | 35.01 | 35.63 | 569,400 | -0.31(-0.86%) |
Nov 25, 2020 | 36.36 | 36.84 | 35.55 | 35.94 | 706,500 | -0.74(-2.02%) |
Nov 24, 2020 | 36.20 | 37.41 | 35.53 | 36.68 | 1,015,507 | +0.35(+0.96%) |
Nov 23, 2020 | 35.46 | 36.48 | 35.06 | 36.33 | 1,282,889 | +1.07(+3.03%) |
Nov 20, 2020 | 35.14 | 36.36 | 33.93 | 35.26 | 1,796,200 | +0.11(+0.31%) |
Nov 19, 2020 | 34.03 | 36.10 | 33.97 | 35.15 | 1,293,659 | +1.27(+3.75%) |
Nov 18, 2020 | 34.01 | 35.94 | 33.72 | 33.88 | 1,623,198 | -0.94(-2.70%) |
Nov 17, 2020 | 31.41 | 35.25 | 31.07 | 34.82 | 3,550,385 | +3.98(+12.91%) |
Nov 16, 2020 | 28.92 | 31.75 | 28.28 | 30.84 | 1,137,914 | +1.20(+4.05%) |
Nov 13, 2020 | 30.00 | 30.68 | 29.36 | 29.64 | 763,900 | -0.32(-1.07%) |
Nov 12, 2020 | 29.69 | 30.02 | 28.64 | 29.96 | 1,184,423 | +0.38(+1.28%) |
Nov 11, 2020 | 29.69 | 31.13 | 29.40 | 29.58 | 1,219,761 | +1.10(+3.86%) |
Nov 10, 2020 | 27.63 | 28.98 | 26.88 | 28.48 | 1,306,765 | +1.25(+4.59%) |
Nov 09, 2020 | 30.83 | 32.88 | 27.00 | 27.23 | 2,881,681 | -4.58(-14.40%) |
Nov 06, 2020 | 32.27 | 33.15 | 31.19 | 31.81 | 1,757,100 | -0.66(-2.03%) |
Nov 05, 2020 | 29.61 | 33.02 | 28.82 | 32.47 | 3,088,817 | +3.18(+10.86%) |
Nov 04, 2020 | 29.25 | 30.75 | 28.50 | 29.29 | 1,493,154 | -0.57(-1.91%) |
Nov 03, 2020 | 31.01 | 31.76 | 28.64 | 29.86 | 2,307,854 | -0.90(-2.93%) |