Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.21 | 40.98 | 39.32 | 39.71 | 392,700 | -0.74(-1.83%) |
Jan 28, 2021 | 40.22 | 41.20 | 39.82 | 40.45 | 394,883 | +0.01(+0.02%) |
Jan 27, 2021 | 39.72 | 41.70 | 39.55 | 40.44 | 767,682 | -0.92(-2.22%) |
Jan 26, 2021 | 41.39 | 41.47 | 40.56 | 41.36 | 688,738 | +0.68(+1.67%) |
Jan 25, 2021 | 41.65 | 41.65 | 39.79 | 40.68 | 904,096 | +0.58(+1.43%) |
Jan 22, 2021 | 39.52 | 40.12 | 39.11 | 40.10 | 371,700 | +0.45(+1.12%) |
Jan 21, 2021 | 40.36 | 40.41 | 39.16 | 39.66 | 535,816 | -0.22(-0.55%) |
Jan 20, 2021 | 39.73 | 40.08 | 39.21 | 39.88 | 695,177 | +0.96(+2.47%) |
Jan 19, 2021 | 39.04 | 39.30 | 38.51 | 38.92 | 851,994 | +1.34(+3.57%) |
Jan 15, 2021 | 38.19 | 38.54 | 37.25 | 37.58 | 416,100 | -1.32(-3.39%) |
Jan 14, 2021 | 36.53 | 38.90 | 36.53 | 38.90 | 414,859 | +2.55(+7.02%) |
Jan 13, 2021 | 36.94 | 37.01 | 36.35 | 36.35 | 242,381 | -0.58(-1.57%) |
Jan 12, 2021 | 38.01 | 38.16 | 36.51 | 36.93 | 423,308 | -0.85(-2.25%) |
Jan 11, 2021 | 36.67 | 37.78 | 36.14 | 37.78 | 481,887 | +0.92(+2.50%) |
Jan 08, 2021 | 36.82 | 38.77 | 36.02 | 36.86 | 735,500 | +0.46(+1.26%) |
Jan 07, 2021 | 33.24 | 36.73 | 32.80 | 36.40 | 475,379 | +4.26(+13.25%) |
Jan 06, 2021 | 31.87 | 32.50 | 31.80 | 32.14 | 223,357 | +0.39(+1.23%) |
Jan 05, 2021 | 31.19 | 31.85 | 31.19 | 31.75 | 214,389 | +0.57(+1.83%) |
Jan 04, 2021 | 31.72 | 31.85 | 30.87 | 31.18 | 128,254 | -0.29(-0.92%) |
Dec 31, 2020 | 31.47 | 31.47 | 31.47 | 87,250 | -0.15(-0.47%) | |
Dec 30, 2020 | 31.32 | 31.78 | 31.31 | 31.62 | 87,250 | +0.44(+1.41%) |
Dec 29, 2020 | 31.98 | 31.99 | 31.00 | 31.18 | 170,146 | -0.52(-1.64%) |
Dec 28, 2020 | 32.91 | 32.98 | 31.70 | 31.70 | 161,680 | -0.46(-1.43%) |
Dec 24, 2020 | 32.91 | 32.91 | 32.05 | 32.16 | 100,000 | -0.55(-1.68%) |
Dec 23, 2020 | 32.98 | 33.24 | 32.61 | 32.71 | 246,395 | +0.39(+1.21%) |
Dec 22, 2020 | 31.72 | 32.48 | 31.60 | 32.32 | 255,398 | +0.77(+2.42%) |
Dec 21, 2020 | 31.30 | 31.70 | 30.63 | 31.55 | 192,308 | +0.07(+0.21%) |
Dec 18, 2020 | 31.79 | 31.79 | 31.31 | 31.49 | 195,100 | +0.07(+0.22%) |
Dec 17, 2020 | 31.24 | 31.46 | 30.93 | 31.42 | 132,448 | +0.53(+1.72%) |
Dec 16, 2020 | 30.87 | 31.10 | 30.73 | 30.89 | 97,914 | +0.23(+0.75%) |
Dec 15, 2020 | 30.64 | 30.85 | 30.43 | 30.66 | 100,671 | +0.20(+0.66%) |
Dec 14, 2020 | 30.00 | 30.59 | 29.76 | 30.46 | 152,143 | +0.55(+1.84%) |
Dec 11, 2020 | 29.88 | 30.23 | 29.66 | 29.91 | 83,800 | -0.36(-1.17%) |
Dec 10, 2020 | 30.19 | 30.36 | 29.87 | 30.27 | 117,954 | -0.21(-0.71%) |
Dec 09, 2020 | 30.99 | 31.00 | 30.20 | 30.48 | 104,749 | -0.16(-0.52%) |
Dec 08, 2020 | 30.56 | 30.87 | 30.29 | 30.64 | 125,418 | +0.22(+0.72%) |
Dec 07, 2020 | 30.85 | 30.85 | 30.30 | 30.42 | 187,985 | -0.01(-0.03%) |
Dec 04, 2020 | 30.05 | 30.48 | 29.88 | 30.43 | 251,400 | +0.75(+2.53%) |
Dec 03, 2020 | 29.38 | 29.74 | 29.38 | 29.68 | 78,515 | +0.41(+1.40%) |
Dec 02, 2020 | 29.61 | 29.61 | 29.01 | 29.27 | 84,239 | -0.06(-0.20%) |
Dec 01, 2020 | 30.00 | 30.00 | 29.17 | 29.33 | 71,583 | +0.16(+0.55%) |
Nov 30, 2020 | 29.18 | 29.29 | 28.87 | 29.17 | 102,238 | +0.34(+1.18%) |
Nov 27, 2020 | 28.64 | 28.90 | 28.50 | 28.83 | 47,500 | +0.38(+1.34%) |
Nov 25, 2020 | 28.14 | 28.69 | 28.14 | 28.45 | 90,300 | +0.31(+1.10%) |
Nov 24, 2020 | 27.97 | 28.37 | 27.83 | 28.14 | 46,745 | +0.46(+1.68%) |
Nov 23, 2020 | 27.95 | 27.96 | 27.50 | 27.68 | 54,986 | +0.21(+0.75%) |
Nov 20, 2020 | 27.47 | 27.56 | 27.23 | 27.47 | 31,800 | +0.11(+0.40%) |
Nov 19, 2020 | 27.02 | 27.47 | 26.93 | 27.36 | 49,653 | +0.33(+1.22%) |
Nov 18, 2020 | 27.24 | 27.43 | 27.00 | 27.03 | 44,945 | -0.15(-0.55%) |
Nov 17, 2020 | 27.10 | 27.30 | 26.76 | 27.18 | 42,001 | +0.16(+0.61%) |
Nov 16, 2020 | 27.00 | 27.42 | 26.94 | 27.02 | 46,240 | +0.21(+0.80%) |
Nov 13, 2020 | 26.66 | 26.95 | 26.56 | 26.80 | 28,200 | +0.22(+0.83%) |
Nov 12, 2020 | 26.99 | 27.00 | 26.55 | 26.58 | 53,484 | -0.27(-1.01%) |
Nov 11, 2020 | 27.00 | 27.08 | 26.84 | 26.85 | 38,959 | +0.05(+0.19%) |
Nov 10, 2020 | 26.80 | 27.04 | 26.32 | 26.80 | 49,151 | +0.04(+0.15%) |
Nov 09, 2020 | 27.75 | 27.89 | 26.65 | 26.76 | 201,545 | +0.61(+2.33%) |
Nov 06, 2020 | 26.35 | 26.55 | 25.72 | 26.15 | 67,300 | +0.15(+0.58%) |
Nov 05, 2020 | 25.80 | 26.05 | 25.52 | 26.00 | 93,131 | +0.90(+3.59%) |
Nov 04, 2020 | 24.80 | 25.33 | 24.80 | 25.10 | 54,555 | +0.32(+1.29%) |
Nov 03, 2020 | 24.57 | 24.91 | 24.37 | 24.78 | 42,956 | +0.75(+3.12%) |