Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.20 | 33.37 | 32.58 | 32.83 | 184,865 | -0.40(-1.21%) |
Jan 28, 2021 | 34.26 | 34.87 | 32.77 | 33.23 | 211,274 | -0.51(-1.52%) |
Jan 27, 2021 | 33.28 | 34.50 | 33.19 | 33.74 | 290,430 | -0.60(-1.73%) |
Jan 26, 2021 | 35.45 | 35.55 | 34.23 | 34.34 | 165,236 | -0.65(-1.86%) |
Jan 25, 2021 | 35.26 | 35.79 | 34.57 | 34.99 | 221,992 | -0.24(-0.69%) |
Jan 22, 2021 | 34.21 | 35.29 | 33.98 | 35.23 | 236,226 | +0.70(+2.02%) |
Jan 21, 2021 | 35.82 | 36.09 | 34.24 | 34.53 | 297,461 | -1.28(-3.58%) |
Jan 20, 2021 | 35.49 | 35.92 | 35.02 | 35.82 | 249,331 | +0.66(+1.88%) |
Jan 19, 2021 | 34.69 | 35.62 | 34.53 | 35.16 | 285,574 | +0.94(+2.75%) |
Jan 15, 2021 | 34.58 | 34.99 | 34.01 | 34.22 | 461,164 | -0.64(-1.84%) |
Jan 14, 2021 | 34.76 | 35.30 | 34.36 | 34.86 | 314,680 | +0.44(+1.27%) |
Jan 13, 2021 | 33.96 | 35.18 | 33.58 | 34.42 | 346,482 | +0.96(+2.86%) |
Jan 12, 2021 | 33.03 | 34.15 | 32.92 | 33.46 | 342,929 | +0.62(+1.90%) |
Jan 11, 2021 | 31.96 | 33.24 | 31.96 | 32.84 | 255,951 | +0.54(+1.67%) |
Jan 08, 2021 | 32.30 | 32.45 | 31.56 | 32.30 | 235,581 | +0.09(+0.29%) |
Jan 07, 2021 | 32.03 | 32.24 | 31.41 | 32.21 | 149,158 | +0.56(+1.76%) |
Jan 06, 2021 | 30.07 | 31.91 | 29.95 | 31.65 | 298,788 | +2.10(+7.11%) |
Jan 05, 2021 | 28.55 | 29.73 | 28.55 | 29.55 | 235,031 | +1.03(+3.62%) |
Jan 04, 2021 | 29.99 | 30.00 | 27.70 | 28.52 | 342,276 | -0.95(-3.22%) |
Dec 31, 2020 | 29.46 | 29.46 | 29.46 | 225,638 | -0.32(-1.06%) | |
Dec 30, 2020 | 29.79 | 30.45 | 29.59 | 29.78 | 225,638 | +0.14(+0.47%) |
Dec 29, 2020 | 30.81 | 31.11 | 29.41 | 29.64 | 235,805 | -1.00(-3.28%) |
Dec 28, 2020 | 30.81 | 31.17 | 30.61 | 30.64 | 305,982 | +0.28(+0.92%) |
Dec 24, 2020 | 30.39 | 30.75 | 30.23 | 30.37 | 150,424 | -0.02(-0.06%) |
Dec 23, 2020 | 30.48 | 30.53 | 29.68 | 30.38 | 300,126 | +0.06(+0.18%) |
Dec 22, 2020 | 30.38 | 30.69 | 29.77 | 30.33 | 285,294 | +0.13(+0.43%) |
Dec 21, 2020 | 30.26 | 30.56 | 29.52 | 30.20 | 330,433 | -0.07(-0.22%) |
Dec 18, 2020 | 30.07 | 30.69 | 28.59 | 30.26 | 1,403,491 | +0.38(+1.28%) |
Dec 17, 2020 | 29.68 | 30.69 | 29.03 | 29.88 | 617,828 | +0.33(+1.10%) |
Dec 16, 2020 | 28.89 | 29.82 | 28.72 | 29.56 | 535,086 | +0.87(+3.05%) |
Dec 15, 2020 | 27.95 | 28.79 | 27.81 | 28.68 | 349,470 | +1.05(+3.80%) |
Dec 14, 2020 | 27.05 | 27.99 | 27.05 | 27.63 | 356,178 | +0.90(+3.37%) |
Dec 11, 2020 | 26.72 | 27.02 | 26.18 | 26.73 | 196,766 | -0.11(-0.42%) |
Dec 10, 2020 | 26.77 | 27.24 | 26.49 | 26.84 | 214,223 | -0.33(-1.20%) |
Dec 09, 2020 | 26.88 | 27.58 | 26.60 | 27.17 | 242,202 | +0.38(+1.42%) |
Dec 08, 2020 | 25.98 | 26.84 | 25.80 | 26.79 | 167,081 | +0.50(+1.91%) |
Dec 07, 2020 | 26.36 | 26.51 | 25.79 | 26.28 | 144,505 | -0.09(-0.35%) |
Dec 04, 2020 | 25.58 | 26.47 | 25.56 | 26.38 | 150,746 | +1.00(+3.92%) |
Dec 03, 2020 | 25.07 | 25.70 | 24.93 | 25.38 | 160,935 | +0.31(+1.22%) |
Dec 02, 2020 | 24.96 | 25.23 | 24.57 | 25.07 | 153,497 | +0.12(+0.48%) |
Dec 01, 2020 | 24.76 | 25.53 | 24.63 | 24.95 | 277,940 | +0.55(+2.25%) |
Nov 30, 2020 | 25.40 | 25.55 | 24.24 | 24.40 | 268,399 | -1.26(-4.93%) |
Nov 27, 2020 | 25.29 | 25.67 | 24.96 | 25.67 | 63,653 | +0.39(+1.55%) |
Nov 25, 2020 | 26.11 | 26.11 | 25.22 | 25.28 | 220,313 | -1.00(-3.79%) |
Nov 24, 2020 | 26.07 | 26.32 | 25.73 | 26.27 | 263,430 | +0.64(+2.50%) |
Nov 23, 2020 | 24.81 | 25.73 | 24.81 | 25.63 | 274,893 | +1.00(+4.08%) |
Nov 20, 2020 | 24.29 | 24.71 | 24.00 | 24.63 | 180,422 | +0.10(+0.42%) |
Nov 19, 2020 | 24.18 | 24.59 | 23.74 | 24.53 | 139,357 | +0.27(+1.11%) |
Nov 18, 2020 | 24.18 | 24.89 | 23.73 | 24.26 | 200,299 | +0.17(+0.69%) |
Nov 17, 2020 | 23.59 | 24.14 | 23.08 | 24.09 | 174,033 | +0.34(+1.45%) |
Nov 16, 2020 | 23.77 | 23.93 | 23.35 | 23.74 | 286,470 | +0.56(+2.41%) |
Nov 13, 2020 | 22.83 | 23.30 | 22.73 | 23.19 | 158,165 | +0.68(+3.02%) |
Nov 12, 2020 | 23.39 | 23.39 | 22.09 | 22.51 | 197,971 | -0.79(-3.39%) |
Nov 11, 2020 | 23.73 | 24.01 | 23.05 | 23.30 | 186,518 | -0.35(-1.49%) |
Nov 10, 2020 | 23.35 | 24.02 | 23.26 | 23.65 | 285,091 | +0.23(+0.99%) |
Nov 09, 2020 | 23.97 | 25.09 | 23.41 | 23.42 | 300,829 | +1.00(+4.48%) |
Nov 06, 2020 | 23.06 | 23.11 | 22.30 | 22.41 | 108,382 | -0.63(-2.74%) |
Nov 05, 2020 | 22.61 | 23.46 | 22.61 | 23.05 | 185,737 | +0.67(+2.99%) |
Nov 04, 2020 | 22.96 | 23.00 | 22.20 | 22.38 | 204,516 | -1.17(-4.98%) |
Nov 03, 2020 | 23.72 | 23.72 | 23.03 | 23.55 | 239,045 | +0.47(+2.01%) |