Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.90 | 34.40 | 33.02 | 33.43 | 2,643,519 | -0.22(-0.67%) |
Jan 28, 2021 | 35.04 | 35.26 | 33.58 | 33.66 | 3,321,295 | -1.28(-3.66%) |
Jan 27, 2021 | 33.10 | 35.67 | 32.93 | 34.93 | 3,574,397 | +1.36(+4.05%) |
Jan 26, 2021 | 33.53 | 33.63 | 32.94 | 33.57 | 1,497,174 | +0.60(+1.83%) |
Jan 25, 2021 | 32.51 | 33.37 | 31.12 | 32.97 | 1,563,578 | +0.62(+1.92%) |
Jan 22, 2021 | 31.54 | 32.56 | 30.90 | 32.35 | 1,855,420 | +1.69(+5.52%) |
Jan 21, 2021 | 31.22 | 31.33 | 30.50 | 30.66 | 881,723 | -0.49(-1.56%) |
Jan 20, 2021 | 31.79 | 31.92 | 30.83 | 31.15 | 842,106 | -0.50(-1.59%) |
Jan 19, 2021 | 31.91 | 32.26 | 31.32 | 31.65 | 941,655 | -0.08(-0.26%) |
Jan 15, 2021 | 31.47 | 32.28 | 31.29 | 31.73 | 851,234 | -0.58(-1.78%) |
Jan 14, 2021 | 31.37 | 32.60 | 31.00 | 32.31 | 1,028,561 | +1.02(+3.27%) |
Jan 13, 2021 | 31.93 | 31.93 | 31.01 | 31.28 | 994,087 | -0.87(-2.72%) |
Jan 12, 2021 | 30.82 | 32.34 | 30.68 | 32.16 | 1,080,615 | +1.50(+4.89%) |
Jan 11, 2021 | 29.82 | 30.70 | 29.68 | 30.66 | 754,698 | +0.49(+1.63%) |
Jan 08, 2021 | 31.26 | 31.48 | 29.87 | 30.17 | 960,323 | -1.26(-4.00%) |
Jan 07, 2021 | 30.32 | 31.78 | 29.65 | 31.43 | 1,531,893 | +0.47(+1.53%) |
Jan 06, 2021 | 29.35 | 31.16 | 29.22 | 30.95 | 1,697,517 | +2.41(+8.44%) |
Jan 05, 2021 | 28.22 | 28.92 | 28.15 | 28.54 | 696,193 | +0.41(+1.46%) |
Jan 04, 2021 | 28.16 | 28.53 | 27.47 | 28.13 | 615,187 | +0.22(+0.80%) |
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 408,271 | +0.01(+0.03%) | |
Dec 30, 2020 | 27.72 | 28.21 | 27.72 | 27.90 | 408,271 | +0.38(+1.39%) |
Dec 29, 2020 | 28.09 | 28.09 | 27.31 | 27.52 | 417,180 | -0.52(-1.85%) |
Dec 28, 2020 | 27.93 | 28.29 | 27.57 | 28.03 | 469,473 | +0.28(+1.00%) |
Dec 24, 2020 | 28.12 | 28.12 | 27.55 | 27.76 | 148,793 | -0.32(-1.14%) |
Dec 23, 2020 | 27.58 | 28.11 | 27.58 | 28.08 | 555,145 | +0.79(+2.91%) |
Dec 22, 2020 | 27.31 | 27.78 | 27.17 | 27.28 | 743,440 | -0.02(-0.07%) |
Dec 21, 2020 | 26.91 | 27.35 | 26.53 | 27.30 | 595,447 | +0.51(+1.90%) |
Dec 18, 2020 | 27.61 | 27.74 | 26.59 | 26.79 | 1,750,790 | -0.75(-2.72%) |
Dec 17, 2020 | 27.80 | 27.80 | 27.24 | 27.54 | 686,532 | -0.33(-1.18%) |
Dec 16, 2020 | 27.66 | 27.94 | 27.41 | 27.87 | 610,712 | +0.27(+0.97%) |
Dec 15, 2020 | 27.56 | 27.65 | 27.03 | 27.61 | 689,666 | +0.34(+1.24%) |
Dec 14, 2020 | 28.03 | 28.08 | 27.08 | 27.27 | 551,293 | -0.41(-1.48%) |
Dec 11, 2020 | 27.58 | 28.26 | 27.58 | 27.68 | 489,517 | -0.39(-1.40%) |
Dec 10, 2020 | 27.74 | 28.08 | 27.53 | 28.07 | 658,946 | +0.36(+1.29%) |
Dec 09, 2020 | 27.64 | 28.14 | 27.49 | 27.71 | 767,343 | +0.29(+1.04%) |
Dec 08, 2020 | 26.58 | 27.46 | 26.45 | 27.43 | 792,108 | +0.43(+1.59%) |
Dec 07, 2020 | 27.04 | 27.06 | 26.62 | 27.00 | 747,665 | -0.17(-0.62%) |
Dec 04, 2020 | 26.44 | 27.19 | 26.26 | 27.17 | 810,633 | +1.11(+4.25%) |
Dec 03, 2020 | 26.01 | 26.25 | 25.64 | 26.06 | 471,347 | +0.15(+0.59%) |
Dec 02, 2020 | 25.20 | 26.00 | 25.07 | 25.91 | 454,739 | +0.59(+2.33%) |
Dec 01, 2020 | 25.61 | 25.93 | 25.14 | 25.32 | 785,499 | +0.37(+1.47%) |
Nov 30, 2020 | 25.82 | 25.88 | 24.76 | 24.95 | 879,480 | -0.87(-3.35%) |
Nov 27, 2020 | 26.39 | 26.39 | 25.75 | 25.82 | 518,200 | -0.62(-2.36%) |
Nov 25, 2020 | 26.27 | 26.64 | 25.90 | 26.45 | 1,132,310 | +0.10(+0.37%) |
Nov 24, 2020 | 25.58 | 26.61 | 25.22 | 26.35 | 1,005,277 | +1.19(+4.72%) |
Nov 23, 2020 | 25.12 | 25.56 | 24.89 | 25.16 | 785,834 | +0.36(+1.44%) |
Nov 20, 2020 | 24.94 | 24.98 | 24.39 | 24.80 | 887,831 | -0.22(-0.89%) |
Nov 19, 2020 | 24.75 | 25.05 | 24.47 | 25.03 | 471,161 | +0.08(+0.32%) |
Nov 18, 2020 | 25.70 | 25.98 | 24.91 | 24.95 | 606,662 | -0.55(-2.17%) |
Nov 17, 2020 | 25.22 | 25.58 | 25.12 | 25.50 | 773,032 | -0.44(-1.69%) |
Nov 16, 2020 | 26.23 | 26.67 | 25.65 | 25.94 | 1,041,211 | +0.48(+1.89%) |
Nov 13, 2020 | 25.10 | 25.62 | 25.03 | 25.45 | 873,602 | +0.71(+2.85%) |
Nov 12, 2020 | 24.69 | 25.12 | 24.43 | 24.75 | 1,362,402 | -0.54(-2.12%) |
Nov 11, 2020 | 25.07 | 25.46 | 24.77 | 25.28 | 1,271,394 | +0.00(+0.00%) |
Nov 10, 2020 | 25.06 | 25.84 | 25.03 | 25.28 | 1,560,930 | +0.62(+2.50%) |
Nov 09, 2020 | 23.54 | 25.39 | 23.30 | 24.67 | 2,354,121 | +3.15(+14.64%) |
Nov 06, 2020 | 22.54 | 22.75 | 21.48 | 21.52 | 797,076 | -0.87(-3.91%) |
Nov 05, 2020 | 21.63 | 22.67 | 21.63 | 22.39 | 877,926 | +0.91(+4.24%) |
Nov 04, 2020 | 22.14 | 22.61 | 21.44 | 21.48 | 1,220,780 | -1.57(-6.81%) |
Nov 03, 2020 | 23.20 | 23.52 | 22.93 | 23.05 | 1,112,496 | +0.30(+1.33%) |