Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.91 | 32.30 | 31.14 | 31.91 | 457,300 | +0.01(+0.03%) |
Jan 28, 2021 | 31.88 | 32.91 | 30.67 | 31.90 | 379,264 | +0.53(+1.69%) |
Jan 27, 2021 | 32.54 | 32.94 | 31.26 | 31.37 | 153,382 | -1.89(-5.68%) |
Jan 26, 2021 | 34.07 | 34.81 | 33.10 | 33.26 | 101,787 | -0.75(-2.21%) |
Jan 25, 2021 | 34.47 | 35.09 | 33.60 | 34.01 | 93,402 | -0.12(-0.35%) |
Jan 22, 2021 | 33.10 | 34.49 | 33.10 | 34.13 | 99,000 | +0.85(+2.55%) |
Jan 21, 2021 | 33.30 | 33.69 | 32.50 | 33.28 | 168,722 | +0.09(+0.27%) |
Jan 20, 2021 | 33.85 | 33.85 | 32.75 | 33.19 | 140,679 | -0.06(-0.18%) |
Jan 19, 2021 | 34.30 | 34.93 | 32.79 | 33.25 | 279,413 | -0.57(-1.69%) |
Jan 15, 2021 | 35.03 | 35.33 | 33.50 | 33.82 | 172,000 | -1.18(-3.37%) |
Jan 14, 2021 | 34.25 | 35.13 | 34.25 | 35.00 | 118,097 | +0.77(+2.25%) |
Jan 13, 2021 | 34.61 | 34.75 | 33.30 | 34.23 | 298,093 | -0.44(-1.27%) |
Jan 12, 2021 | 36.22 | 36.53 | 34.45 | 34.67 | 290,665 | -1.41(-3.91%) |
Jan 11, 2021 | 37.00 | 37.00 | 35.06 | 36.08 | 236,470 | -0.72(-1.96%) |
Jan 08, 2021 | 36.47 | 36.91 | 35.51 | 36.80 | 265,800 | +0.46(+1.27%) |
Jan 07, 2021 | 35.76 | 36.93 | 34.74 | 36.34 | 229,031 | -0.29(-0.79%) |
Jan 06, 2021 | 35.59 | 36.95 | 35.09 | 36.63 | 280,016 | +0.11(+0.30%) |
Jan 05, 2021 | 34.47 | 36.63 | 34.05 | 36.52 | 276,134 | +2.48(+7.29%) |
Jan 04, 2021 | 32.05 | 34.18 | 32.04 | 34.04 | 397,234 | +2.02(+6.31%) |
Dec 31, 2020 | 32.02 | 32.02 | 32.02 | 277,424 | +0.53(+1.68%) | |
Dec 30, 2020 | 29.69 | 31.55 | 29.31 | 31.49 | 277,424 | +2.00(+6.78%) |
Dec 29, 2020 | 28.43 | 29.83 | 28.43 | 29.49 | 72,533 | +1.24(+4.39%) |
Dec 28, 2020 | 29.59 | 29.59 | 28.00 | 28.25 | 134,862 | -1.24(-4.20%) |
Dec 24, 2020 | 29.59 | 29.59 | 29.09 | 29.49 | 46,500 | +0.24(+0.82%) |
Dec 23, 2020 | 29.28 | 29.56 | 29.17 | 29.25 | 53,376 | -0.03(-0.10%) |
Dec 22, 2020 | 28.97 | 29.59 | 28.38 | 29.28 | 76,930 | +0.44(+1.53%) |
Dec 21, 2020 | 27.86 | 28.88 | 27.78 | 28.84 | 114,584 | +0.41(+1.44%) |
Dec 18, 2020 | 27.86 | 28.55 | 27.09 | 28.43 | 253,000 | +0.92(+3.34%) |
Dec 17, 2020 | 28.76 | 29.38 | 27.49 | 27.51 | 197,372 | -1.24(-4.31%) |
Dec 16, 2020 | 29.35 | 29.53 | 28.50 | 28.75 | 100,345 | -0.40(-1.37%) |
Dec 15, 2020 | 29.24 | 29.44 | 28.59 | 29.15 | 121,120 | +0.15(+0.52%) |
Dec 14, 2020 | 28.27 | 29.19 | 27.60 | 29.00 | 202,146 | +0.84(+2.98%) |
Dec 11, 2020 | 28.90 | 29.00 | 28.08 | 28.16 | 102,000 | -0.61(-2.12%) |
Dec 10, 2020 | 28.50 | 29.10 | 28.25 | 28.77 | 62,786 | +0.31(+1.09%) |
Dec 09, 2020 | 29.10 | 29.10 | 28.43 | 28.46 | 180,038 | -0.64(-2.20%) |
Dec 08, 2020 | 29.26 | 29.26 | 28.88 | 29.10 | 127,342 | -0.18(-0.61%) |
Dec 07, 2020 | 29.28 | 29.70 | 28.86 | 29.28 | 55,404 | +0.07(+0.24%) |
Dec 04, 2020 | 29.93 | 29.93 | 28.89 | 29.21 | 60,000 | -0.55(-1.85%) |
Dec 03, 2020 | 29.61 | 29.95 | 29.51 | 29.76 | 97,549 | +0.21(+0.71%) |
Dec 02, 2020 | 30.44 | 30.44 | 29.21 | 29.55 | 71,232 | -0.98(-3.21%) |
Dec 01, 2020 | 31.00 | 31.79 | 29.91 | 30.53 | 131,485 | -0.47(-1.52%) |
Nov 30, 2020 | 31.50 | 31.70 | 29.40 | 31.00 | 392,599 | -0.69(-2.18%) |
Nov 27, 2020 | 31.39 | 31.88 | 30.03 | 31.69 | 145,800 | +0.63(+2.03%) |
Nov 25, 2020 | 31.09 | 31.39 | 30.67 | 31.06 | 49,700 | +0.04(+0.13%) |
Nov 24, 2020 | 31.16 | 31.73 | 30.37 | 31.02 | 122,181 | -0.04(-0.13%) |
Nov 23, 2020 | 29.95 | 31.16 | 29.89 | 31.06 | 136,233 | +1.11(+3.71%) |
Nov 20, 2020 | 30.87 | 30.87 | 29.86 | 29.95 | 96,700 | -0.46(-1.51%) |
Nov 19, 2020 | 30.02 | 30.77 | 29.67 | 30.41 | 151,091 | +0.31(+1.03%) |
Nov 18, 2020 | 31.12 | 31.12 | 29.88 | 30.10 | 113,080 | -1.14(-3.65%) |
Nov 17, 2020 | 30.52 | 31.25 | 29.97 | 31.24 | 85,975 | +0.82(+2.70%) |
Nov 16, 2020 | 31.79 | 31.79 | 30.28 | 30.42 | 69,550 | -1.34(-4.22%) |
Nov 13, 2020 | 31.15 | 31.86 | 30.71 | 31.76 | 198,500 | +0.72(+2.32%) |
Nov 12, 2020 | 31.28 | 31.28 | 30.55 | 31.04 | 85,456 | -0.29(-0.93%) |
Nov 11, 2020 | 32.25 | 32.60 | 31.01 | 31.33 | 109,712 | -1.32(-4.04%) |
Nov 10, 2020 | 31.90 | 32.66 | 31.33 | 32.65 | 232,006 | +0.57(+1.78%) |
Nov 09, 2020 | 32.97 | 33.00 | 31.24 | 32.08 | 199,787 | -0.44(-1.35%) |
Nov 06, 2020 | 33.19 | 33.20 | 32.39 | 32.52 | 84,900 | -0.51(-1.54%) |
Nov 05, 2020 | 32.35 | 33.50 | 32.35 | 33.03 | 191,581 | +1.03(+3.22%) |
Nov 04, 2020 | 31.80 | 32.51 | 30.62 | 32.00 | 220,701 | +0.24(+0.76%) |
Nov 03, 2020 | 30.34 | 31.89 | 30.03 | 31.76 | 181,203 | +1.63(+5.41%) |