Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.97 | 33.40 | 31.34 | 32.35 | 175,871 | -0.72(-2.17%) |
Jan 28, 2021 | 33.62 | 34.06 | 32.94 | 33.07 | 155,372 | -0.48(-1.43%) |
Jan 27, 2021 | 33.32 | 33.87 | 32.01 | 33.55 | 230,088 | -0.06(-0.19%) |
Jan 26, 2021 | 32.60 | 34.00 | 31.84 | 33.61 | 170,858 | +0.06(+0.19%) |
Jan 25, 2021 | 34.17 | 34.62 | 33.26 | 33.55 | 155,787 | -0.79(-2.31%) |
Jan 22, 2021 | 34.64 | 35.58 | 33.75 | 34.34 | 173,917 | -0.58(-1.66%) |
Jan 21, 2021 | 35.35 | 35.59 | 34.87 | 34.92 | 114,660 | -0.46(-1.30%) |
Jan 20, 2021 | 35.06 | 36.12 | 34.61 | 35.38 | 408,754 | +0.22(+0.63%) |
Jan 19, 2021 | 34.69 | 35.33 | 34.47 | 35.16 | 112,688 | +0.65(+1.90%) |
Jan 15, 2021 | 34.64 | 35.35 | 33.38 | 34.51 | 138,200 | -0.40(-1.13%) |
Jan 14, 2021 | 35.65 | 35.92 | 34.04 | 34.90 | 247,334 | -0.69(-1.94%) |
Jan 13, 2021 | 33.33 | 35.94 | 33.33 | 35.59 | 471,792 | +2.04(+6.10%) |
Jan 12, 2021 | 33.64 | 34.31 | 33.18 | 33.55 | 197,957 | -0.34(-1.01%) |
Jan 11, 2021 | 33.53 | 33.93 | 32.99 | 33.89 | 189,373 | +0.18(+0.52%) |
Jan 08, 2021 | 33.23 | 33.97 | 32.52 | 33.71 | 206,594 | +0.55(+1.67%) |
Jan 07, 2021 | 33.90 | 34.05 | 31.88 | 33.16 | 314,028 | -0.58(-1.72%) |
Jan 06, 2021 | 34.01 | 34.63 | 33.00 | 33.74 | 149,501 | -0.44(-1.29%) |
Jan 05, 2021 | 35.18 | 35.52 | 34.10 | 34.18 | 171,153 | -1.04(-2.96%) |
Jan 04, 2021 | 37.07 | 37.07 | 33.46 | 35.22 | 412,200 | -1.44(-3.92%) |
Dec 31, 2020 | 36.66 | 36.66 | 36.66 | 199,376 | +0.07(+0.20%) | |
Dec 30, 2020 | 35.27 | 36.91 | 35.14 | 36.59 | 199,376 | +1.30(+3.68%) |
Dec 29, 2020 | 35.39 | 35.46 | 34.54 | 35.29 | 210,914 | +0.19(+0.55%) |
Dec 28, 2020 | 34.04 | 35.36 | 33.00 | 35.09 | 258,765 | +1.12(+3.31%) |
Dec 24, 2020 | 33.56 | 34.38 | 33.56 | 33.97 | 44,510 | +0.08(+0.24%) |
Dec 23, 2020 | 33.90 | 34.89 | 33.46 | 33.89 | 205,306 | +0.51(+1.52%) |
Dec 22, 2020 | 32.33 | 33.77 | 31.70 | 33.38 | 406,790 | +1.33(+4.14%) |
Dec 21, 2020 | 31.36 | 32.32 | 30.17 | 32.06 | 652,299 | +0.45(+1.43%) |
Dec 18, 2020 | 30.86 | 32.93 | 29.43 | 31.60 | 3,811,851 | +1.11(+3.62%) |
Dec 17, 2020 | 29.90 | 31.02 | 29.15 | 30.50 | 457,325 | +0.82(+2.76%) |
Dec 16, 2020 | 29.68 | 30.00 | 28.30 | 29.68 | 322,096 | +0.20(+0.69%) |
Dec 15, 2020 | 30.98 | 31.48 | 28.64 | 29.48 | 302,876 | -1.26(-4.11%) |
Dec 14, 2020 | 30.28 | 31.71 | 29.98 | 30.74 | 530,070 | +0.80(+2.68%) |
Dec 11, 2020 | 29.61 | 31.14 | 29.00 | 29.94 | 350,765 | +0.15(+0.49%) |
Dec 10, 2020 | 28.86 | 30.38 | 28.29 | 29.79 | 230,312 | +0.80(+2.76%) |
Dec 09, 2020 | 27.60 | 29.70 | 26.88 | 28.99 | 475,886 | +1.36(+4.94%) |
Dec 08, 2020 | 27.82 | 28.79 | 27.24 | 27.62 | 620,017 | -0.03(-0.10%) |
Dec 07, 2020 | 27.33 | 29.97 | 27.33 | 27.65 | 504,034 | +0.33(+1.21%) |
Dec 04, 2020 | 26.73 | 27.48 | 26.41 | 27.32 | 647,576 | +0.77(+2.91%) |
Dec 03, 2020 | 25.55 | 26.93 | 25.28 | 26.55 | 212,140 | +1.10(+4.31%) |
Dec 02, 2020 | 25.17 | 26.20 | 24.32 | 25.45 | 168,987 | +0.17(+0.66%) |
Dec 01, 2020 | 24.90 | 26.97 | 24.88 | 25.28 | 275,255 | +0.30(+1.22%) |
Nov 30, 2020 | 24.20 | 25.26 | 24.00 | 24.98 | 329,893 | +0.76(+3.12%) |
Nov 27, 2020 | 24.56 | 24.99 | 23.82 | 24.23 | 82,399 | -0.10(-0.42%) |
Nov 25, 2020 | 23.78 | 24.49 | 23.40 | 24.33 | 74,148 | +0.55(+2.32%) |
Nov 24, 2020 | 23.76 | 24.76 | 23.40 | 23.77 | 156,668 | +0.26(+1.10%) |
Nov 23, 2020 | 23.54 | 24.41 | 23.20 | 23.52 | 558,881 | +0.10(+0.43%) |
Nov 20, 2020 | 23.93 | 24.80 | 23.35 | 23.42 | 329,487 | -0.59(-2.46%) |
Nov 19, 2020 | 25.15 | 25.56 | 23.87 | 24.00 | 299,104 | -1.13(-4.51%) |
Nov 18, 2020 | 25.40 | 26.55 | 25.00 | 25.14 | 186,597 | -0.29(-1.12%) |
Nov 17, 2020 | 26.35 | 26.81 | 25.06 | 25.42 | 276,177 | -1.18(-4.43%) |
Nov 16, 2020 | 27.50 | 28.55 | 26.26 | 26.60 | 371,336 | -0.41(-1.53%) |
Nov 13, 2020 | 27.07 | 27.54 | 26.50 | 27.02 | 189,333 | +0.29(+1.10%) |
Nov 12, 2020 | 26.56 | 27.54 | 25.81 | 26.72 | 273,642 | +0.26(+0.97%) |
Nov 11, 2020 | 26.00 | 27.63 | 25.62 | 26.46 | 191,184 | +0.21(+0.81%) |
Nov 10, 2020 | 25.76 | 26.83 | 25.28 | 26.25 | 218,202 | +0.18(+0.71%) |
Nov 09, 2020 | 26.00 | 26.50 | 24.54 | 26.07 | 383,423 | +0.57(+2.24%) |
Nov 06, 2020 | 25.90 | 26.49 | 25.37 | 25.50 | 174,351 | -0.40(-1.53%) |
Nov 05, 2020 | 26.12 | 27.25 | 25.36 | 25.89 | 272,050 | -0.01(-0.04%) |
Nov 04, 2020 | 24.70 | 26.73 | 24.70 | 25.90 | 279,587 | +0.96(+3.84%) |
Nov 03, 2020 | 24.27 | 25.52 | 24.04 | 24.94 | 186,703 | +0.95(+3.95%) |