Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.65 | 35.67 | 34.47 | 34.75 | 289,490 | -0.95(-2.66%) |
Jan 28, 2021 | 35.71 | 35.98 | 35.09 | 35.70 | 248,610 | +0.19(+0.53%) |
Jan 27, 2021 | 36.04 | 36.46 | 35.22 | 35.51 | 488,128 | -2.26(-5.98%) |
Jan 26, 2021 | 37.63 | 37.88 | 37.38 | 37.77 | 527,010 | +0.24(+0.63%) |
Jan 25, 2021 | 38.19 | 38.61 | 37.05 | 37.53 | 555,002 | -0.80(-2.09%) |
Jan 22, 2021 | 37.48 | 38.33 | 37.44 | 38.33 | 245,844 | +0.48(+1.27%) |
Jan 21, 2021 | 37.20 | 37.85 | 36.71 | 37.85 | 428,224 | +0.94(+2.55%) |
Jan 20, 2021 | 37.06 | 37.13 | 36.54 | 36.91 | 294,088 | +0.09(+0.26%) |
Jan 19, 2021 | 36.35 | 36.89 | 36.11 | 36.82 | 382,498 | +1.37(+3.85%) |
Jan 15, 2021 | 36.72 | 36.72 | 35.20 | 35.45 | 447,829 | -1.65(-4.44%) |
Jan 14, 2021 | 37.36 | 37.36 | 37.00 | 37.10 | 358,125 | -0.23(-0.61%) |
Jan 13, 2021 | 37.60 | 37.65 | 36.90 | 37.33 | 499,980 | +0.14(+0.38%) |
Jan 12, 2021 | 36.87 | 37.20 | 36.58 | 37.19 | 504,273 | +0.45(+1.23%) |
Jan 11, 2021 | 36.26 | 36.99 | 35.80 | 36.73 | 1,070,074 | -0.66(-1.76%) |
Jan 08, 2021 | 38.85 | 38.85 | 36.84 | 37.39 | 565,494 | -0.24(-0.65%) |
Jan 07, 2021 | 37.14 | 37.88 | 36.76 | 37.64 | 615,753 | +2.19(+6.19%) |
Jan 06, 2021 | 34.98 | 36.15 | 34.62 | 35.44 | 587,198 | +1.43(+4.21%) |
Jan 05, 2021 | 33.37 | 34.06 | 33.33 | 34.01 | 280,690 | +0.59(+1.78%) |
Jan 04, 2021 | 33.57 | 33.87 | 32.96 | 33.42 | 434,598 | +0.70(+2.13%) |
Dec 31, 2020 | 32.72 | 32.72 | 32.72 | 156,618 | -0.15(-0.46%) | |
Dec 30, 2020 | 32.64 | 33.00 | 32.58 | 32.87 | 156,618 | +0.63(+1.96%) |
Dec 29, 2020 | 32.78 | 32.78 | 31.91 | 32.24 | 167,657 | -0.29(-0.90%) |
Dec 28, 2020 | 33.24 | 33.34 | 32.49 | 32.53 | 288,291 | +0.11(+0.35%) |
Dec 24, 2020 | 32.74 | 32.82 | 32.30 | 32.42 | 142,727 | -0.17(-0.52%) |
Dec 23, 2020 | 32.64 | 32.82 | 32.31 | 32.59 | 254,107 | +0.67(+2.09%) |
Dec 22, 2020 | 31.24 | 32.07 | 31.24 | 31.92 | 210,344 | +1.04(+3.35%) |
Dec 21, 2020 | 30.12 | 30.93 | 30.11 | 30.89 | 215,918 | +0.50(+1.64%) |
Dec 18, 2020 | 30.10 | 30.71 | 30.10 | 30.39 | 208,701 | +0.42(+1.41%) |
Dec 17, 2020 | 29.89 | 30.07 | 29.76 | 29.96 | 178,843 | +0.35(+1.18%) |
Dec 16, 2020 | 29.83 | 29.83 | 29.21 | 29.62 | 165,214 | +0.16(+0.54%) |
Dec 15, 2020 | 28.65 | 29.46 | 28.56 | 29.46 | 130,146 | +1.18(+4.16%) |
Dec 14, 2020 | 28.36 | 28.46 | 28.14 | 28.28 | 89,793 | +0.27(+0.97%) |
Dec 11, 2020 | 28.02 | 28.27 | 27.80 | 28.01 | 72,896 | -0.16(-0.57%) |
Dec 10, 2020 | 27.83 | 28.25 | 27.76 | 28.17 | 114,499 | +0.08(+0.27%) |
Dec 09, 2020 | 28.82 | 28.89 | 27.84 | 28.09 | 176,652 | -0.56(-1.94%) |
Dec 08, 2020 | 28.12 | 28.74 | 28.12 | 28.65 | 138,941 | +0.71(+2.53%) |
Dec 07, 2020 | 28.00 | 28.21 | 27.90 | 27.94 | 159,837 | +0.09(+0.34%) |
Dec 04, 2020 | 27.62 | 27.88 | 27.62 | 27.85 | 65,139 | +0.27(+0.99%) |
Dec 03, 2020 | 27.92 | 28.04 | 27.57 | 27.57 | 78,847 | -0.24(-0.88%) |
Dec 02, 2020 | 27.54 | 27.89 | 27.15 | 27.82 | 132,329 | -0.36(-1.27%) |
Dec 01, 2020 | 28.77 | 28.77 | 28.14 | 28.18 | 181,730 | -0.13(-0.47%) |
Nov 30, 2020 | 29.00 | 29.06 | 28.09 | 28.31 | 224,579 | -0.26(-0.91%) |
Nov 27, 2020 | 28.28 | 28.80 | 28.12 | 28.57 | 868,597 | +0.66(+2.38%) |
Nov 25, 2020 | 27.45 | 27.96 | 27.34 | 27.90 | 116,783 | +0.24(+0.88%) |
Nov 24, 2020 | 27.81 | 27.93 | 27.34 | 27.66 | 210,727 | +0.22(+0.79%) |
Nov 23, 2020 | 26.82 | 27.47 | 26.73 | 27.44 | 238,411 | +1.14(+4.33%) |
Nov 20, 2020 | 26.06 | 26.45 | 26.06 | 26.30 | 299,981 | +0.40(+1.56%) |
Nov 19, 2020 | 25.56 | 25.91 | 25.53 | 25.90 | 87,155 | +0.47(+1.85%) |
Nov 18, 2020 | 25.61 | 25.82 | 25.43 | 25.43 | 117,793 | +0.00(+0.00%) |
Nov 17, 2020 | 25.34 | 25.51 | 25.14 | 25.43 | 118,277 | +0.08(+0.33%) |
Nov 16, 2020 | 25.12 | 25.34 | 25.00 | 25.34 | 193,924 | +0.37(+1.47%) |
Nov 13, 2020 | 25.08 | 25.24 | 24.77 | 24.98 | 55,256 | +0.19(+0.76%) |
Nov 12, 2020 | 24.95 | 25.02 | 24.67 | 24.79 | 105,006 | +0.14(+0.57%) |
Nov 11, 2020 | 24.17 | 24.66 | 24.17 | 24.65 | 101,746 | +0.70(+2.91%) |
Nov 10, 2020 | 24.32 | 24.35 | 23.70 | 23.95 | 117,000 | -0.44(-1.81%) |
Nov 09, 2020 | 25.43 | 25.43 | 24.33 | 24.39 | 245,482 | +0.19(+0.78%) |
Nov 06, 2020 | 24.27 | 24.47 | 24.10 | 24.20 | 78,741 | +0.09(+0.39%) |
Nov 05, 2020 | 23.37 | 24.11 | 23.37 | 24.11 | 148,842 | +1.68(+7.51%) |
Nov 04, 2020 | 22.43 | 22.59 | 21.97 | 22.43 | 102,338 | -0.27(-1.20%) |
Nov 03, 2020 | 22.34 | 22.73 | 22.34 | 22.70 | 140,270 | +0.61(+2.77%) |