Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.67 | 36.02 | 34.23 | 34.24 | 347,900 | -1.92(-5.31%) |
Jan 28, 2021 | 35.11 | 37.00 | 35.00 | 36.16 | 438,949 | +1.24(+3.55%) |
Jan 27, 2021 | 37.00 | 37.05 | 34.69 | 34.92 | 400,605 | -2.52(-6.73%) |
Jan 26, 2021 | 39.82 | 39.82 | 37.33 | 37.44 | 317,812 | -2.09(-5.29%) |
Jan 25, 2021 | 40.88 | 40.95 | 38.92 | 39.53 | 198,092 | -0.56(-1.40%) |
Jan 22, 2021 | 38.96 | 40.62 | 38.93 | 40.09 | 385,400 | +0.16(+0.40%) |
Jan 21, 2021 | 39.94 | 40.11 | 39.08 | 39.93 | 456,166 | +1.15(+2.97%) |
Jan 20, 2021 | 39.25 | 39.38 | 37.33 | 38.78 | 726,578 | -0.21(-0.54%) |
Jan 19, 2021 | 36.47 | 39.22 | 36.05 | 38.99 | 1,547,367 | +4.07(+11.66%) |
Jan 15, 2021 | 36.83 | 36.87 | 34.26 | 34.92 | 705,200 | -2.26(-6.08%) |
Jan 14, 2021 | 38.70 | 39.65 | 37.01 | 37.18 | 867,572 | +0.00(+0.00%) |
Jan 13, 2021 | 33.85 | 37.64 | 33.10 | 37.18 | 1,322,137 | +5.55(+17.55%) |
Jan 12, 2021 | 30.92 | 31.83 | 30.50 | 31.63 | 469,531 | +0.86(+2.79%) |
Jan 11, 2021 | 28.53 | 31.00 | 28.45 | 30.77 | 886,078 | -0.91(-2.87%) |
Jan 08, 2021 | 31.99 | 32.36 | 31.39 | 31.68 | 261,200 | +0.23(+0.73%) |
Jan 07, 2021 | 30.28 | 31.54 | 30.08 | 31.45 | 266,012 | +1.53(+5.11%) |
Jan 06, 2021 | 29.31 | 30.25 | 29.25 | 29.92 | 334,253 | +0.51(+1.73%) |
Jan 05, 2021 | 28.76 | 29.72 | 28.76 | 29.41 | 266,840 | +0.81(+2.83%) |
Jan 04, 2021 | 29.25 | 30.39 | 28.47 | 28.60 | 797,124 | -0.52(-1.79%) |
Dec 31, 2020 | 29.12 | 29.12 | 29.12 | 137,318 | +0.09(+0.31%) | |
Dec 30, 2020 | 28.52 | 29.12 | 28.50 | 29.03 | 137,318 | +0.69(+2.43%) |
Dec 29, 2020 | 29.17 | 29.24 | 28.03 | 28.34 | 167,715 | -0.77(-2.65%) |
Dec 28, 2020 | 29.43 | 29.67 | 29.04 | 29.11 | 213,485 | -0.05(-0.17%) |
Dec 24, 2020 | 28.87 | 29.16 | 28.77 | 29.16 | 76,800 | +0.40(+1.39%) |
Dec 23, 2020 | 29.58 | 29.58 | 28.76 | 28.76 | 155,298 | -0.23(-0.79%) |
Dec 22, 2020 | 29.72 | 29.73 | 28.97 | 28.99 | 187,985 | -0.70(-2.36%) |
Dec 21, 2020 | 29.90 | 30.00 | 29.30 | 29.69 | 422,504 | +0.02(+0.07%) |
Dec 18, 2020 | 29.27 | 30.05 | 29.02 | 29.67 | 770,300 | +0.49(+1.68%) |
Dec 17, 2020 | 28.95 | 29.32 | 28.90 | 29.18 | 252,347 | +0.25(+0.86%) |
Dec 16, 2020 | 28.84 | 28.95 | 28.40 | 28.93 | 249,158 | +0.12(+0.42%) |
Dec 15, 2020 | 28.85 | 29.04 | 28.58 | 28.81 | 171,047 | +0.32(+1.12%) |
Dec 14, 2020 | 28.54 | 29.19 | 28.36 | 28.49 | 195,419 | +0.13(+0.46%) |
Dec 11, 2020 | 27.90 | 28.39 | 27.80 | 28.36 | 293,200 | +0.57(+2.05%) |
Dec 10, 2020 | 28.15 | 28.23 | 27.76 | 27.79 | 150,600 | -0.46(-1.63%) |
Dec 09, 2020 | 29.51 | 29.63 | 28.05 | 28.25 | 178,975 | -1.22(-4.14%) |
Dec 08, 2020 | 29.41 | 29.69 | 29.13 | 29.47 | 158,844 | -0.04(-0.14%) |
Dec 07, 2020 | 29.33 | 29.63 | 29.17 | 29.51 | 228,956 | +0.27(+0.92%) |
Dec 04, 2020 | 28.61 | 29.28 | 28.40 | 29.24 | 244,700 | +0.97(+3.43%) |
Dec 03, 2020 | 28.00 | 28.82 | 27.88 | 28.27 | 255,864 | +0.47(+1.69%) |
Dec 02, 2020 | 27.66 | 27.86 | 27.26 | 27.80 | 257,959 | +0.14(+0.51%) |
Dec 01, 2020 | 26.85 | 27.85 | 26.85 | 27.66 | 777,273 | +0.68(+2.52%) |
Nov 30, 2020 | 27.32 | 27.80 | 26.82 | 26.98 | 338,268 | -0.24(-0.88%) |
Nov 27, 2020 | 27.19 | 27.49 | 27.03 | 27.22 | 171,100 | +0.30(+1.11%) |
Nov 25, 2020 | 26.85 | 27.04 | 26.51 | 26.92 | 309,600 | -0.33(-1.21%) |
Nov 24, 2020 | 27.66 | 27.79 | 27.17 | 27.25 | 250,018 | -0.07(-0.26%) |
Nov 23, 2020 | 26.71 | 27.42 | 26.70 | 27.32 | 197,324 | +0.92(+3.48%) |
Nov 20, 2020 | 26.00 | 26.79 | 26.00 | 26.40 | 190,200 | +0.28(+1.07%) |
Nov 19, 2020 | 25.73 | 26.12 | 25.47 | 26.12 | 130,937 | +0.17(+0.66%) |
Nov 18, 2020 | 26.23 | 26.47 | 25.91 | 25.95 | 205,140 | -0.30(-1.14%) |
Nov 17, 2020 | 26.46 | 26.48 | 25.75 | 26.25 | 261,172 | -0.42(-1.57%) |
Nov 16, 2020 | 26.50 | 27.00 | 26.31 | 26.67 | 285,719 | +0.66(+2.54%) |
Nov 13, 2020 | 25.79 | 26.76 | 25.66 | 26.01 | 499,000 | +0.67(+2.64%) |
Nov 12, 2020 | 25.04 | 25.58 | 24.75 | 25.34 | 655,149 | +0.22(+0.88%) |
Nov 11, 2020 | 24.47 | 25.38 | 24.17 | 25.12 | 210,496 | +1.10(+4.58%) |
Nov 10, 2020 | 23.93 | 24.32 | 23.60 | 24.02 | 282,544 | -0.01(-0.04%) |
Nov 09, 2020 | 25.46 | 25.80 | 24.03 | 24.03 | 370,577 | -0.23(-0.95%) |
Nov 06, 2020 | 25.22 | 25.44 | 23.96 | 24.26 | 336,700 | -1.11(-4.38%) |
Nov 05, 2020 | 24.72 | 25.73 | 24.68 | 25.37 | 280,127 | +1.04(+4.27%) |
Nov 04, 2020 | 23.52 | 24.37 | 23.50 | 24.33 | 212,905 | +0.99(+4.24%) |
Nov 03, 2020 | 22.88 | 23.39 | 22.79 | 23.34 | 218,617 | +0.68(+3.00%) |