Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.52 | 40.78 | 37.01 | 37.68 | 758,400 | +0.16(+0.43%) |
Jan 28, 2021 | 37.01 | 38.83 | 35.35 | 37.52 | 876,208 | -2.48(-6.20%) |
Jan 27, 2021 | 35.00 | 42.17 | 34.53 | 40.00 | 1,551,452 | +4.05(+11.27%) |
Jan 26, 2021 | 36.19 | 36.36 | 34.02 | 35.95 | 312,242 | -0.04(-0.11%) |
Jan 25, 2021 | 36.50 | 39.86 | 35.02 | 35.99 | 962,175 | +1.46(+4.23%) |
Jan 22, 2021 | 31.76 | 35.45 | 31.73 | 34.53 | 863,400 | +1.98(+6.08%) |
Jan 21, 2021 | 28.66 | 32.66 | 28.00 | 32.55 | 700,859 | +4.22(+14.90%) |
Jan 20, 2021 | 29.16 | 30.28 | 27.60 | 28.33 | 661,509 | +0.20(+0.71%) |
Jan 19, 2021 | 27.87 | 28.81 | 27.29 | 28.13 | 403,520 | +1.07(+3.95%) |
Jan 15, 2021 | 28.07 | 28.08 | 27.06 | 27.06 | 188,800 | -0.68(-2.45%) |
Jan 14, 2021 | 28.14 | 28.58 | 27.50 | 27.74 | 432,671 | +0.19(+0.69%) |
Jan 13, 2021 | 27.01 | 27.77 | 26.45 | 27.55 | 262,193 | +0.94(+3.53%) |
Jan 12, 2021 | 29.04 | 29.20 | 26.11 | 26.61 | 680,259 | -2.11(-7.35%) |
Jan 11, 2021 | 28.51 | 29.96 | 28.50 | 28.72 | 251,204 | -0.66(-2.25%) |
Jan 08, 2021 | 29.69 | 29.96 | 28.69 | 29.38 | 343,300 | +0.65(+2.26%) |
Jan 07, 2021 | 27.12 | 28.91 | 27.05 | 28.73 | 372,568 | +0.98(+3.53%) |
Jan 06, 2021 | 27.89 | 29.39 | 27.26 | 27.75 | 296,922 | -0.57(-2.01%) |
Jan 05, 2021 | 26.37 | 28.80 | 25.61 | 28.32 | 531,936 | +2.56(+9.94%) |
Jan 04, 2021 | 26.75 | 26.94 | 24.80 | 25.76 | 603,002 | -0.77(-2.90%) |
Dec 31, 2020 | 26.53 | 26.53 | 26.53 | 372,849 | -1.33(-4.77%) | |
Dec 30, 2020 | 25.97 | 28.47 | 25.76 | 27.86 | 372,849 | +2.10(+8.15%) |
Dec 29, 2020 | 25.52 | 26.27 | 25.34 | 25.76 | 263,858 | +0.22(+0.86%) |
Dec 28, 2020 | 26.87 | 26.89 | 25.52 | 25.54 | 343,870 | -1.55(-5.72%) |
Dec 24, 2020 | 26.26 | 27.35 | 25.88 | 27.09 | 177,700 | +0.37(+1.38%) |
Dec 23, 2020 | 25.84 | 27.16 | 25.54 | 26.72 | 333,599 | +0.88(+3.41%) |
Dec 22, 2020 | 25.70 | 26.07 | 24.90 | 25.84 | 422,252 | +0.04(+0.16%) |
Dec 21, 2020 | 26.09 | 26.85 | 25.75 | 25.80 | 232,801 | -0.66(-2.49%) |
Dec 18, 2020 | 26.50 | 26.69 | 25.70 | 26.46 | 395,900 | -0.21(-0.79%) |
Dec 17, 2020 | 26.51 | 27.02 | 25.97 | 26.67 | 275,593 | +0.54(+2.07%) |
Dec 16, 2020 | 25.80 | 26.80 | 25.76 | 26.13 | 299,490 | +0.37(+1.44%) |
Dec 15, 2020 | 26.99 | 27.32 | 25.53 | 25.76 | 315,076 | -1.12(-4.17%) |
Dec 14, 2020 | 26.50 | 27.42 | 26.25 | 26.88 | 277,576 | +0.24(+0.90%) |
Dec 11, 2020 | 27.47 | 27.74 | 26.44 | 26.64 | 335,700 | -0.78(-2.84%) |
Dec 10, 2020 | 26.76 | 28.11 | 26.02 | 27.42 | 350,394 | +0.16(+0.59%) |
Dec 09, 2020 | 27.76 | 28.92 | 26.90 | 27.26 | 482,245 | -0.65(-2.33%) |
Dec 08, 2020 | 29.00 | 29.79 | 27.57 | 27.91 | 567,885 | -0.50(-1.76%) |
Dec 07, 2020 | 28.40 | 28.81 | 28.05 | 28.41 | 398,907 | +0.16(+0.57%) |
Dec 04, 2020 | 28.41 | 28.99 | 27.80 | 28.25 | 380,300 | -0.49(-1.70%) |
Dec 03, 2020 | 28.71 | 29.20 | 28.31 | 28.74 | 366,542 | +0.09(+0.31%) |
Dec 02, 2020 | 28.18 | 28.90 | 27.60 | 28.65 | 279,981 | +0.14(+0.49%) |
Dec 01, 2020 | 29.80 | 30.05 | 28.06 | 28.51 | 669,789 | -1.25(-4.20%) |
Nov 30, 2020 | 30.95 | 31.10 | 29.20 | 29.76 | 264,199 | -1.62(-5.16%) |
Nov 27, 2020 | 30.14 | 31.84 | 30.14 | 31.38 | 336,400 | +1.40(+4.67%) |
Nov 25, 2020 | 31.71 | 31.71 | 29.53 | 29.98 | 485,100 | -2.03(-6.34%) |
Nov 24, 2020 | 30.21 | 33.35 | 30.09 | 32.01 | 570,197 | +1.32(+4.30%) |
Nov 23, 2020 | 31.27 | 31.43 | 29.35 | 30.69 | 694,045 | -0.78(-2.48%) |
Nov 20, 2020 | 29.51 | 31.61 | 28.27 | 31.47 | 827,500 | +1.56(+5.22%) |
Nov 19, 2020 | 25.48 | 30.41 | 25.39 | 29.91 | 1,782,642 | +4.76(+18.93%) |
Nov 18, 2020 | 26.58 | 27.25 | 24.81 | 25.15 | 468,973 | -1.14(-4.34%) |
Nov 17, 2020 | 26.99 | 27.24 | 26.01 | 26.29 | 593,450 | -0.85(-3.13%) |
Nov 16, 2020 | 26.71 | 27.14 | 26.20 | 27.14 | 387,008 | +0.67(+2.53%) |
Nov 13, 2020 | 25.24 | 26.50 | 24.71 | 26.47 | 452,500 | +1.71(+6.91%) |
Nov 12, 2020 | 25.09 | 25.98 | 24.52 | 24.76 | 545,535 | +0.13(+0.53%) |
Nov 11, 2020 | 24.63 | 24.88 | 23.14 | 24.63 | 789,999 | +0.48(+1.99%) |
Nov 10, 2020 | 27.36 | 27.76 | 23.97 | 24.15 | 1,093,432 | -3.88(-13.84%) |
Nov 09, 2020 | 27.54 | 28.49 | 27.28 | 28.03 | 412,771 | -0.69(-2.40%) |
Nov 06, 2020 | 28.88 | 29.38 | 28.20 | 28.72 | 384,900 | -1.10(-3.69%) |
Nov 05, 2020 | 27.79 | 29.95 | 26.86 | 29.82 | 646,872 | +2.70(+9.96%) |
Nov 04, 2020 | 27.20 | 27.46 | 26.50 | 27.12 | 652,138 | +0.54(+2.03%) |
Nov 03, 2020 | 26.34 | 26.95 | 25.45 | 26.58 | 512,901 | -0.01(-0.04%) |