Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.99 | 32.96 | 31.42 | 31.78 | 375,737 | -0.22(-0.68%) |
Jan 28, 2021 | 32.47 | 32.88 | 31.58 | 31.99 | 206,769 | -0.09(-0.27%) |
Jan 27, 2021 | 31.68 | 32.90 | 30.99 | 32.08 | 427,851 | -0.22(-0.67%) |
Jan 26, 2021 | 33.50 | 33.62 | 31.89 | 32.30 | 287,034 | -0.88(-2.64%) |
Jan 25, 2021 | 32.39 | 33.21 | 31.72 | 33.17 | 334,152 | +1.62(+5.14%) |
Jan 22, 2021 | 31.32 | 31.57 | 30.70 | 31.55 | 242,552 | +0.13(+0.40%) |
Jan 21, 2021 | 31.44 | 32.08 | 31.22 | 31.43 | 267,712 | +0.18(+0.57%) |
Jan 20, 2021 | 32.26 | 32.30 | 30.79 | 31.25 | 369,082 | -1.03(-3.21%) |
Jan 19, 2021 | 32.88 | 33.32 | 31.58 | 32.28 | 311,658 | -0.47(-1.43%) |
Jan 15, 2021 | 32.27 | 32.90 | 31.11 | 32.75 | 257,570 | +0.30(+0.91%) |
Jan 14, 2021 | 34.28 | 34.80 | 32.19 | 32.45 | 660,972 | -1.20(-3.57%) |
Jan 13, 2021 | 33.19 | 34.47 | 32.53 | 33.65 | 1,472,754 | +2.88(+9.36%) |
Jan 12, 2021 | 29.97 | 30.96 | 29.49 | 30.77 | 273,714 | +0.97(+3.25%) |
Jan 11, 2021 | 29.74 | 30.25 | 29.51 | 29.80 | 139,260 | -0.34(-1.12%) |
Jan 08, 2021 | 30.39 | 30.39 | 29.67 | 30.14 | 118,621 | -0.11(-0.35%) |
Jan 07, 2021 | 30.25 | 30.50 | 30.01 | 30.25 | 232,253 | +0.04(+0.13%) |
Jan 06, 2021 | 28.57 | 30.70 | 28.57 | 30.21 | 354,395 | +1.63(+5.72%) |
Jan 05, 2021 | 28.50 | 28.84 | 28.15 | 28.57 | 194,476 | -0.11(-0.39%) |
Jan 04, 2021 | 29.36 | 29.49 | 27.95 | 28.68 | 198,681 | -0.47(-1.61%) |
Dec 31, 2020 | 29.15 | 29.15 | 29.15 | 158,492 | -0.20(-0.67%) | |
Dec 30, 2020 | 29.14 | 29.61 | 28.99 | 29.35 | 158,492 | +0.17(+0.59%) |
Dec 29, 2020 | 29.25 | 29.58 | 29.01 | 29.18 | 212,986 | -0.05(-0.16%) |
Dec 28, 2020 | 28.84 | 29.49 | 28.45 | 29.22 | 272,486 | +0.82(+2.88%) |
Dec 24, 2020 | 28.00 | 28.54 | 27.81 | 28.41 | 132,880 | +0.74(+2.67%) |
Dec 23, 2020 | 27.24 | 27.71 | 27.05 | 27.67 | 170,744 | +0.69(+2.54%) |
Dec 22, 2020 | 27.29 | 27.62 | 26.96 | 26.98 | 124,044 | -0.25(-0.92%) |
Dec 21, 2020 | 26.63 | 27.30 | 26.57 | 27.23 | 213,401 | +0.29(+1.08%) |
Dec 18, 2020 | 27.29 | 27.52 | 26.57 | 26.94 | 867,820 | +0.58(+2.20%) |
Dec 17, 2020 | 25.76 | 26.40 | 25.08 | 26.36 | 216,428 | +2.10(+8.67%) |
Dec 16, 2020 | 24.31 | 24.71 | 24.23 | 24.26 | 130,581 | +0.01(+0.05%) |
Dec 15, 2020 | 23.38 | 24.32 | 23.34 | 24.25 | 103,369 | +0.87(+3.72%) |
Dec 14, 2020 | 23.86 | 24.30 | 23.29 | 23.38 | 134,647 | -0.36(-1.50%) |
Dec 11, 2020 | 23.63 | 24.00 | 23.48 | 23.73 | 111,644 | -0.04(-0.17%) |
Dec 10, 2020 | 23.53 | 23.89 | 23.24 | 23.77 | 92,958 | +0.07(+0.28%) |
Dec 09, 2020 | 23.98 | 23.98 | 23.47 | 23.71 | 130,056 | +0.25(+1.07%) |
Dec 08, 2020 | 23.41 | 23.58 | 23.09 | 23.46 | 91,765 | +0.01(+0.03%) |
Dec 07, 2020 | 23.19 | 23.57 | 22.90 | 23.45 | 100,845 | +0.34(+1.45%) |
Dec 04, 2020 | 22.92 | 23.24 | 22.68 | 23.11 | 104,969 | +0.24(+1.04%) |
Dec 03, 2020 | 23.23 | 23.31 | 22.80 | 22.88 | 120,604 | -0.38(-1.64%) |
Dec 02, 2020 | 24.19 | 24.21 | 23.13 | 23.26 | 175,332 | -0.90(-3.74%) |
Dec 01, 2020 | 24.15 | 24.21 | 23.99 | 24.16 | 207,623 | +0.34(+1.41%) |
Nov 30, 2020 | 23.80 | 24.11 | 23.80 | 23.82 | 161,507 | -0.29(-1.20%) |
Nov 27, 2020 | 24.27 | 24.46 | 23.77 | 24.11 | 102,846 | -0.08(-0.33%) |
Nov 25, 2020 | 23.09 | 24.40 | 23.09 | 24.19 | 641,195 | +0.85(+3.64%) |
Nov 24, 2020 | 22.22 | 23.52 | 22.22 | 23.34 | 322,012 | +1.13(+5.11%) |
Nov 23, 2020 | 22.16 | 22.36 | 21.95 | 22.21 | 150,114 | +0.32(+1.45%) |
Nov 20, 2020 | 21.75 | 22.03 | 21.75 | 21.89 | 149,263 | +0.14(+0.64%) |
Nov 19, 2020 | 20.96 | 21.81 | 20.96 | 21.75 | 212,955 | +0.69(+3.29%) |
Nov 18, 2020 | 21.04 | 21.58 | 21.04 | 21.06 | 182,084 | +0.09(+0.44%) |
Nov 17, 2020 | 20.42 | 20.97 | 20.16 | 20.97 | 126,418 | +0.43(+2.09%) |
Nov 16, 2020 | 20.09 | 20.65 | 20.01 | 20.54 | 156,388 | +0.74(+3.73%) |
Nov 13, 2020 | 19.23 | 19.89 | 19.05 | 19.80 | 144,257 | +0.63(+3.27%) |
Nov 12, 2020 | 19.60 | 19.70 | 19.11 | 19.18 | 238,830 | -0.60(-3.03%) |
Nov 11, 2020 | 20.00 | 20.15 | 19.74 | 19.78 | 134,594 | -0.07(-0.33%) |
Nov 10, 2020 | 19.58 | 20.19 | 19.39 | 19.84 | 320,411 | +0.47(+2.42%) |
Nov 09, 2020 | 20.17 | 20.44 | 19.17 | 19.38 | 336,928 | +0.48(+2.56%) |
Nov 06, 2020 | 19.77 | 19.77 | 18.87 | 18.89 | 180,415 | -0.59(-3.04%) |
Nov 05, 2020 | 19.41 | 19.61 | 19.24 | 19.48 | 269,108 | +0.55(+2.89%) |
Nov 04, 2020 | 18.47 | 19.28 | 18.23 | 18.94 | 329,202 | +0.81(+4.49%) |
Nov 03, 2020 | 17.47 | 18.22 | 17.34 | 18.12 | 705,770 | +0.96(+5.57%) |