Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.98 | 37.25 | 34.10 | 34.66 | 355,400 | -1.82(-4.99%) |
Jan 28, 2021 | 37.38 | 39.29 | 36.33 | 36.48 | 516,447 | -0.44(-1.19%) |
Jan 27, 2021 | 34.82 | 37.75 | 34.10 | 36.92 | 846,249 | +2.05(+5.88%) |
Jan 26, 2021 | 35.00 | 35.18 | 34.09 | 34.87 | 281,345 | -0.12(-0.34%) |
Jan 25, 2021 | 34.59 | 36.28 | 34.54 | 34.99 | 316,589 | +0.40(+1.16%) |
Jan 22, 2021 | 34.62 | 34.91 | 34.09 | 34.59 | 209,100 | -0.22(-0.63%) |
Jan 21, 2021 | 35.31 | 36.37 | 34.81 | 34.81 | 214,601 | -0.79(-2.22%) |
Jan 20, 2021 | 36.29 | 36.96 | 34.92 | 35.60 | 171,596 | -0.69(-1.90%) |
Jan 19, 2021 | 37.52 | 38.32 | 36.08 | 36.29 | 214,548 | -1.14(-3.05%) |
Jan 15, 2021 | 37.59 | 38.38 | 36.77 | 37.43 | 154,900 | -0.39(-1.03%) |
Jan 14, 2021 | 37.67 | 38.50 | 37.01 | 37.82 | 338,259 | +0.40(+1.07%) |
Jan 13, 2021 | 37.05 | 38.24 | 36.59 | 37.42 | 261,763 | +0.48(+1.30%) |
Jan 12, 2021 | 36.16 | 37.30 | 35.84 | 36.94 | 192,425 | +0.98(+2.73%) |
Jan 11, 2021 | 35.69 | 36.55 | 35.28 | 35.96 | 255,793 | +0.24(+0.67%) |
Jan 08, 2021 | 35.76 | 36.27 | 35.30 | 35.72 | 235,900 | +0.31(+0.88%) |
Jan 07, 2021 | 35.83 | 36.15 | 35.16 | 35.41 | 157,446 | +0.06(+0.17%) |
Jan 06, 2021 | 35.78 | 35.90 | 34.18 | 35.35 | 265,997 | -0.21(-0.59%) |
Jan 05, 2021 | 35.47 | 35.93 | 34.96 | 35.56 | 278,066 | -0.19(-0.53%) |
Jan 04, 2021 | 37.50 | 37.98 | 34.60 | 35.75 | 541,790 | -2.70(-7.02%) |
Dec 31, 2020 | 38.45 | 38.45 | 38.45 | 388,667 | +1.56(+4.23%) | |
Dec 30, 2020 | 36.40 | 37.35 | 36.40 | 36.89 | 388,667 | +0.48(+1.32%) |
Dec 29, 2020 | 36.77 | 37.10 | 36.32 | 36.41 | 325,579 | -0.20(-0.55%) |
Dec 28, 2020 | 35.70 | 37.35 | 35.56 | 36.61 | 523,625 | +1.07(+3.01%) |
Dec 24, 2020 | 34.41 | 35.59 | 33.74 | 35.54 | 217,000 | +1.35(+3.96%) |
Dec 23, 2020 | 34.48 | 34.59 | 33.17 | 34.19 | 388,029 | -0.13(-0.39%) |
Dec 22, 2020 | 33.49 | 34.63 | 33.08 | 34.32 | 211,555 | +0.68(+2.02%) |
Dec 21, 2020 | 32.53 | 33.72 | 31.98 | 33.64 | 198,344 | +0.56(+1.69%) |
Dec 18, 2020 | 33.50 | 33.75 | 32.38 | 33.08 | 369,500 | -0.28(-0.84%) |
Dec 17, 2020 | 32.70 | 33.63 | 32.62 | 33.36 | 196,830 | +0.86(+2.65%) |
Dec 16, 2020 | 31.70 | 32.62 | 31.42 | 32.50 | 228,807 | +1.02(+3.24%) |
Dec 15, 2020 | 31.14 | 31.64 | 30.77 | 31.48 | 235,994 | +0.64(+2.06%) |
Dec 14, 2020 | 31.39 | 31.87 | 30.75 | 30.84 | 240,862 | -0.35(-1.11%) |
Dec 11, 2020 | 31.99 | 32.22 | 31.00 | 31.19 | 276,000 | -0.80(-2.50%) |
Dec 10, 2020 | 31.73 | 32.24 | 31.18 | 31.99 | 349,389 | +0.27(+0.85%) |
Dec 09, 2020 | 31.51 | 32.17 | 31.25 | 31.72 | 365,208 | +0.43(+1.37%) |
Dec 08, 2020 | 30.16 | 31.56 | 30.03 | 31.29 | 262,456 | +1.04(+3.44%) |
Dec 07, 2020 | 29.63 | 30.42 | 29.18 | 30.25 | 160,368 | +0.48(+1.61%) |
Dec 04, 2020 | 29.97 | 30.11 | 29.60 | 29.77 | 236,500 | -0.21(-0.70%) |
Dec 03, 2020 | 29.42 | 30.31 | 29.23 | 29.98 | 237,677 | +0.70(+2.39%) |
Dec 02, 2020 | 28.83 | 29.39 | 28.44 | 29.28 | 236,605 | +0.22(+0.76%) |
Dec 01, 2020 | 29.04 | 29.37 | 28.38 | 29.06 | 179,378 | +0.28(+0.97%) |
Nov 30, 2020 | 29.52 | 29.73 | 28.70 | 28.78 | 277,972 | -0.65(-2.21%) |
Nov 27, 2020 | 29.31 | 29.72 | 29.02 | 29.43 | 67,600 | +0.32(+1.10%) |
Nov 25, 2020 | 29.62 | 29.92 | 28.92 | 29.11 | 155,100 | -0.74(-2.48%) |
Nov 24, 2020 | 29.58 | 30.38 | 29.33 | 29.85 | 424,397 | +0.36(+1.22%) |
Nov 23, 2020 | 28.75 | 29.82 | 28.66 | 29.49 | 243,408 | +0.96(+3.36%) |
Nov 20, 2020 | 28.04 | 28.81 | 27.87 | 28.53 | 357,800 | +0.33(+1.17%) |
Nov 19, 2020 | 27.38 | 28.59 | 27.28 | 28.20 | 458,249 | +0.70(+2.55%) |
Nov 18, 2020 | 27.93 | 28.08 | 27.09 | 27.50 | 277,007 | -0.20(-0.72%) |
Nov 17, 2020 | 27.33 | 28.09 | 26.90 | 27.70 | 407,497 | +0.20(+0.73%) |
Nov 16, 2020 | 27.60 | 27.94 | 26.93 | 27.50 | 247,400 | +0.43(+1.59%) |
Nov 13, 2020 | 26.50 | 27.65 | 26.41 | 27.07 | 476,600 | +0.78(+2.97%) |
Nov 12, 2020 | 25.90 | 26.92 | 25.83 | 26.29 | 198,330 | -0.06(-0.23%) |
Nov 11, 2020 | 25.37 | 26.60 | 25.09 | 26.35 | 336,889 | +1.36(+5.44%) |
Nov 10, 2020 | 26.15 | 26.23 | 24.42 | 24.99 | 503,811 | -0.84(-3.25%) |
Nov 09, 2020 | 26.43 | 27.39 | 25.22 | 25.83 | 668,287 | +0.01(+0.04%) |
Nov 06, 2020 | 26.01 | 28.00 | 25.21 | 25.82 | 1,962,600 | -4.84(-15.79%) |
Nov 05, 2020 | 30.98 | 31.58 | 30.03 | 30.66 | 447,159 | +0.00(+0.00%) |
Nov 04, 2020 | 29.63 | 31.12 | 29.63 | 30.66 | 415,011 | +0.70(+2.34%) |
Nov 03, 2020 | 29.29 | 30.00 | 29.21 | 29.96 | 346,898 | +1.04(+3.60%) |