Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.31 | 29.52 | 28.43 | 28.55 | 7,839,575 | -1.00(-3.38%) |
Jan 28, 2021 | 28.96 | 29.89 | 28.77 | 29.54 | 7,621,695 | +1.20(+4.23%) |
Jan 27, 2021 | 28.94 | 29.11 | 27.80 | 28.35 | 10,027,875 | -1.23(-4.16%) |
Jan 26, 2021 | 30.14 | 30.29 | 29.52 | 29.57 | 8,890,358 | -0.39(-1.30%) |
Jan 25, 2021 | 31.11 | 31.22 | 29.71 | 29.96 | 15,250,096 | -1.41(-4.49%) |
Jan 22, 2021 | 30.98 | 31.78 | 30.73 | 31.37 | 8,530,335 | -0.14(-0.44%) |
Jan 21, 2021 | 31.01 | 31.66 | 30.81 | 31.51 | 6,960,894 | +0.47(+1.51%) |
Jan 20, 2021 | 30.61 | 31.25 | 30.50 | 31.04 | 7,527,345 | +0.53(+1.74%) |
Jan 19, 2021 | 30.69 | 31.23 | 30.46 | 30.51 | 11,019,387 | +0.73(+2.45%) |
Jan 15, 2021 | 30.07 | 30.17 | 29.32 | 29.78 | 8,740,944 | -0.48(-1.59%) |
Jan 14, 2021 | 30.04 | 30.45 | 29.70 | 30.26 | 6,486,596 | +0.24(+0.80%) |
Jan 13, 2021 | 30.16 | 30.20 | 29.45 | 30.02 | 6,503,539 | -0.25(-0.83%) |
Jan 12, 2021 | 30.89 | 30.93 | 30.14 | 30.27 | 8,131,571 | -0.50(-1.62%) |
Jan 11, 2021 | 30.59 | 31.10 | 30.39 | 30.77 | 8,427,093 | -0.57(-1.82%) |
Jan 08, 2021 | 30.68 | 31.84 | 30.37 | 31.34 | 15,367,789 | +0.76(+2.48%) |
Jan 07, 2021 | 31.29 | 31.39 | 30.25 | 30.58 | 9,927,807 | -0.58(-1.86%) |
Jan 06, 2021 | 30.94 | 31.72 | 30.50 | 31.16 | 12,359,113 | +0.82(+2.70%) |
Jan 05, 2021 | 29.50 | 30.46 | 29.39 | 30.34 | 10,128,803 | +0.66(+2.22%) |
Jan 04, 2021 | 31.67 | 32.36 | 29.56 | 29.68 | 23,557,824 | -1.81(-5.74%) |
Dec 31, 2020 | 31.49 | 31.49 | 31.49 | 4,396,037 | +0.32(+1.03%) | |
Dec 30, 2020 | 30.76 | 31.47 | 30.76 | 31.17 | 4,396,037 | +0.42(+1.37%) |
Dec 29, 2020 | 31.39 | 31.46 | 30.60 | 30.75 | 4,605,877 | -0.52(-1.66%) |
Dec 28, 2020 | 30.98 | 31.60 | 30.89 | 31.27 | 5,282,470 | +0.55(+1.79%) |
Dec 24, 2020 | 31.01 | 31.01 | 30.55 | 30.72 | 1,776,023 | -0.24(-0.77%) |
Dec 23, 2020 | 30.48 | 31.37 | 30.44 | 30.96 | 4,215,715 | +0.63(+2.08%) |
Dec 22, 2020 | 30.46 | 30.57 | 29.77 | 30.33 | 5,750,309 | -0.14(-0.46%) |
Dec 21, 2020 | 30.33 | 30.98 | 29.93 | 30.47 | 8,974,980 | -1.18(-3.73%) |
Dec 18, 2020 | 31.04 | 31.81 | 30.85 | 31.65 | 11,644,053 | +0.55(+1.77%) |
Dec 17, 2020 | 31.14 | 31.17 | 30.64 | 31.10 | 6,240,618 | +0.14(+0.45%) |
Dec 16, 2020 | 30.79 | 31.15 | 30.39 | 30.96 | 7,005,806 | +0.22(+0.72%) |
Dec 15, 2020 | 29.99 | 30.82 | 29.51 | 30.74 | 6,615,082 | +1.25(+4.24%) |
Dec 14, 2020 | 30.66 | 30.69 | 29.36 | 29.49 | 9,579,738 | -0.67(-2.22%) |
Dec 11, 2020 | 30.77 | 31.06 | 29.73 | 30.16 | 7,808,259 | -0.75(-2.42%) |
Dec 10, 2020 | 29.62 | 31.03 | 29.56 | 30.91 | 7,852,574 | +0.99(+3.31%) |
Dec 09, 2020 | 30.13 | 30.47 | 29.67 | 29.92 | 8,247,240 | +0.05(+0.18%) |
Dec 08, 2020 | 29.48 | 30.33 | 29.48 | 29.87 | 6,277,622 | +0.06(+0.20%) |
Dec 07, 2020 | 30.62 | 30.77 | 29.48 | 29.81 | 8,515,904 | -0.89(-2.90%) |
Dec 04, 2020 | 30.23 | 30.77 | 29.49 | 30.70 | 15,159,949 | +0.81(+2.71%) |
Dec 03, 2020 | 29.56 | 30.58 | 29.50 | 29.89 | 8,951,817 | +0.56(+1.91%) |
Dec 02, 2020 | 28.61 | 29.59 | 28.21 | 29.33 | 7,295,252 | +0.54(+1.87%) |
Dec 01, 2020 | 28.83 | 29.16 | 28.38 | 28.79 | 7,030,959 | +0.56(+1.98%) |
Nov 30, 2020 | 28.74 | 28.91 | 27.57 | 28.23 | 9,636,889 | -0.37(-1.29%) |
Nov 27, 2020 | 28.43 | 29.25 | 28.40 | 28.60 | 4,091,669 | +0.23(+0.81%) |
Nov 25, 2020 | 27.98 | 28.60 | 27.64 | 28.37 | 7,326,521 | -0.06(-0.21%) |
Nov 24, 2020 | 26.94 | 28.54 | 26.94 | 28.43 | 12,176,456 | +2.30(+8.80%) |
Nov 23, 2020 | 26.47 | 26.83 | 25.77 | 26.13 | 12,701,722 | -0.06(-0.23%) |
Nov 20, 2020 | 27.08 | 27.33 | 26.19 | 26.19 | 8,897,970 | -1.03(-3.78%) |
Nov 19, 2020 | 26.63 | 27.26 | 26.49 | 27.22 | 9,312,735 | +0.33(+1.23%) |
Nov 18, 2020 | 26.50 | 28.04 | 26.09 | 26.89 | 14,037,307 | +0.49(+1.85%) |
Nov 17, 2020 | 25.98 | 26.69 | 25.49 | 26.40 | 8,452,531 | -0.09(-0.34%) |
Nov 16, 2020 | 27.26 | 27.26 | 26.17 | 26.49 | 16,030,925 | +0.61(+2.36%) |
Nov 13, 2020 | 23.71 | 25.88 | 23.71 | 25.88 | 15,554,087 | +2.21(+9.33%) |
Nov 12, 2020 | 23.58 | 23.77 | 23.24 | 23.68 | 13,605,355 | -0.29(-1.21%) |
Nov 11, 2020 | 24.77 | 24.77 | 23.90 | 23.97 | 8,975,940 | -0.80(-3.23%) |
Nov 10, 2020 | 25.14 | 25.38 | 24.07 | 24.77 | 10,642,802 | -0.52(-2.06%) |
Nov 09, 2020 | 25.73 | 27.48 | 24.62 | 25.28 | 25,242,278 | +3.28(+14.90%) |
Nov 06, 2020 | 21.79 | 22.13 | 21.50 | 22.01 | 7,151,115 | +0.18(+0.82%) |
Nov 05, 2020 | 21.81 | 22.37 | 21.71 | 21.83 | 9,631,825 | +0.40(+1.87%) |
Nov 04, 2020 | 21.78 | 22.43 | 21.41 | 21.43 | 8,334,726 | -0.31(-1.43%) |
Nov 03, 2020 | 21.26 | 21.89 | 21.26 | 21.74 | 6,671,000 | +0.78(+3.72%) |