Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.68 | 33.91 | 32.73 | 32.97 | 1,567,545 | -0.51(-1.51%) |
Jan 28, 2021 | 33.02 | 33.63 | 32.83 | 33.48 | 1,359,031 | +1.32(+4.11%) |
Jan 27, 2021 | 32.56 | 32.99 | 31.41 | 32.16 | 1,764,020 | -1.37(-4.10%) |
Jan 26, 2021 | 33.68 | 34.53 | 33.42 | 33.53 | 1,843,098 | +1.02(+3.14%) |
Jan 25, 2021 | 32.70 | 32.75 | 31.59 | 32.51 | 1,246,614 | -0.54(-1.64%) |
Jan 22, 2021 | 32.48 | 33.17 | 32.29 | 33.05 | 926,831 | +0.15(+0.46%) |
Jan 21, 2021 | 34.13 | 34.34 | 32.81 | 32.90 | 921,997 | -1.23(-3.61%) |
Jan 20, 2021 | 34.36 | 34.61 | 34.04 | 34.13 | 776,657 | -0.31(-0.90%) |
Jan 19, 2021 | 34.04 | 34.54 | 33.74 | 34.44 | 819,789 | +0.66(+1.97%) |
Jan 15, 2021 | 33.64 | 34.19 | 33.30 | 33.78 | 1,398,200 | -0.59(-1.70%) |
Jan 14, 2021 | 33.57 | 34.57 | 33.27 | 34.36 | 1,008,758 | +1.13(+3.39%) |
Jan 13, 2021 | 33.10 | 33.57 | 32.71 | 33.24 | 841,063 | -0.10(-0.29%) |
Jan 12, 2021 | 32.58 | 33.44 | 32.44 | 33.34 | 1,011,908 | +0.96(+2.96%) |
Jan 11, 2021 | 31.50 | 32.55 | 31.20 | 32.38 | 682,204 | +0.33(+1.02%) |
Jan 08, 2021 | 32.80 | 32.87 | 31.39 | 32.05 | 854,850 | -0.71(-2.16%) |
Jan 07, 2021 | 32.37 | 33.10 | 32.13 | 32.76 | 1,595,956 | +1.34(+4.26%) |
Jan 06, 2021 | 29.98 | 31.92 | 29.98 | 31.42 | 2,068,788 | +2.45(+8.44%) |
Jan 05, 2021 | 28.43 | 29.38 | 28.43 | 28.97 | 996,623 | +0.48(+1.68%) |
Jan 04, 2021 | 29.15 | 29.15 | 27.97 | 28.50 | 1,040,313 | -0.19(-0.68%) |
Dec 31, 2020 | 28.69 | 28.69 | 28.69 | 679,358 | -0.02(-0.06%) | |
Dec 30, 2020 | 28.20 | 28.81 | 28.20 | 28.71 | 679,358 | +0.54(+1.92%) |
Dec 29, 2020 | 28.71 | 28.75 | 28.03 | 28.17 | 676,558 | -0.47(-1.64%) |
Dec 28, 2020 | 28.87 | 29.04 | 28.53 | 28.64 | 753,982 | +0.03(+0.09%) |
Dec 24, 2020 | 29.04 | 29.04 | 28.32 | 28.61 | 376,711 | -0.36(-1.25%) |
Dec 23, 2020 | 28.35 | 29.05 | 28.31 | 28.97 | 940,437 | +0.84(+2.99%) |
Dec 22, 2020 | 28.63 | 28.80 | 28.12 | 28.13 | 963,320 | -0.36(-1.28%) |
Dec 21, 2020 | 27.96 | 28.81 | 27.93 | 28.50 | 1,142,009 | +0.17(+0.59%) |
Dec 18, 2020 | 28.98 | 28.99 | 28.12 | 28.33 | 2,297,728 | -0.60(-2.08%) |
Dec 17, 2020 | 29.23 | 29.34 | 28.73 | 28.93 | 677,333 | -0.37(-1.27%) |
Dec 16, 2020 | 29.25 | 29.49 | 28.97 | 29.30 | 1,046,129 | +0.14(+0.49%) |
Dec 15, 2020 | 28.70 | 29.19 | 28.49 | 29.16 | 1,000,682 | +0.82(+2.91%) |
Dec 14, 2020 | 29.04 | 29.17 | 28.20 | 28.34 | 1,199,447 | -0.11(-0.40%) |
Dec 11, 2020 | 28.85 | 28.85 | 28.18 | 28.45 | 1,410,971 | -0.11(-0.40%) |
Dec 10, 2020 | 28.13 | 28.72 | 27.99 | 28.56 | 840,086 | +0.27(+0.96%) |
Dec 09, 2020 | 28.85 | 28.98 | 27.95 | 28.29 | 2,057,708 | -0.42(-1.47%) |
Dec 08, 2020 | 28.48 | 28.96 | 28.35 | 28.71 | 950,573 | -0.25(-0.85%) |
Dec 07, 2020 | 28.96 | 29.09 | 28.34 | 28.96 | 1,689,968 | -0.10(-0.33%) |
Dec 04, 2020 | 29.17 | 29.43 | 28.79 | 29.06 | 1,876,243 | +0.44(+1.53%) |
Dec 03, 2020 | 28.68 | 29.06 | 28.21 | 28.62 | 1,329,675 | -0.09(-0.31%) |
Dec 02, 2020 | 27.92 | 28.85 | 27.71 | 28.70 | 993,040 | +0.56(+2.00%) |
Dec 01, 2020 | 28.59 | 28.69 | 27.95 | 28.14 | 1,166,074 | +0.44(+1.58%) |
Nov 30, 2020 | 28.72 | 28.85 | 27.61 | 27.70 | 1,457,071 | -1.11(-3.84%) |
Nov 27, 2020 | 29.09 | 29.32 | 28.44 | 28.81 | 480,883 | -0.46(-1.56%) |
Nov 25, 2020 | 29.26 | 29.49 | 28.77 | 29.27 | 983,873 | -0.41(-1.39%) |
Nov 24, 2020 | 28.69 | 29.76 | 28.61 | 29.68 | 1,351,523 | +1.65(+5.89%) |
Nov 23, 2020 | 27.72 | 28.20 | 27.51 | 28.03 | 1,299,703 | +0.93(+3.43%) |
Nov 20, 2020 | 26.93 | 27.15 | 26.63 | 27.10 | 773,857 | -0.12(-0.45%) |
Nov 19, 2020 | 26.60 | 27.25 | 26.31 | 27.22 | 720,230 | +0.35(+1.31%) |
Nov 18, 2020 | 27.35 | 27.70 | 26.86 | 26.87 | 858,775 | -0.25(-0.91%) |
Nov 17, 2020 | 26.59 | 27.22 | 26.09 | 27.12 | 1,075,366 | -0.04(-0.13%) |
Nov 16, 2020 | 27.20 | 27.42 | 26.52 | 27.15 | 1,401,397 | +1.17(+4.49%) |
Nov 13, 2020 | 25.72 | 26.15 | 25.66 | 25.98 | 744,343 | +0.69(+2.74%) |
Nov 12, 2020 | 25.26 | 25.48 | 24.90 | 25.29 | 1,656,331 | -0.51(-1.97%) |
Nov 11, 2020 | 26.91 | 26.97 | 25.61 | 25.80 | 1,771,784 | -1.03(-3.83%) |
Nov 10, 2020 | 26.53 | 27.45 | 26.07 | 26.83 | 1,833,087 | +0.28(+1.06%) |
Nov 09, 2020 | 25.10 | 28.04 | 24.93 | 26.55 | 4,444,466 | +3.76(+16.53%) |
Nov 06, 2020 | 23.69 | 23.80 | 22.74 | 22.78 | 944,673 | -0.55(-2.37%) |
Nov 05, 2020 | 22.11 | 23.47 | 22.11 | 23.33 | 1,029,160 | +1.26(+5.73%) |
Nov 04, 2020 | 22.91 | 23.09 | 21.62 | 22.07 | 1,442,935 | -1.73(-7.26%) |
Nov 03, 2020 | 23.90 | 24.01 | 23.41 | 23.80 | 1,364,374 | +0.58(+2.49%) |