Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.11 | 30.22 | 29.30 | 29.43 | 653,873 | -1.80(-5.75%) |
Jan 28, 2021 | 30.75 | 31.63 | 30.73 | 31.23 | 452,394 | -2.41(-7.18%) |
Jan 27, 2021 | 34.07 | 34.14 | 33.48 | 33.64 | 214,040 | -1.18(-3.39%) |
Jan 26, 2021 | 34.78 | 35.10 | 34.72 | 34.82 | 171,131 | +0.27(+0.77%) |
Jan 25, 2021 | 34.22 | 34.74 | 34.02 | 34.55 | 315,337 | -0.69(-1.96%) |
Jan 22, 2021 | 35.25 | 35.40 | 35.00 | 35.24 | 194,045 | -0.98(-2.70%) |
Jan 21, 2021 | 36.23 | 36.33 | 36.00 | 36.22 | 156,512 | +0.33(+0.92%) |
Jan 20, 2021 | 35.82 | 35.95 | 35.56 | 35.89 | 131,917 | -0.18(-0.51%) |
Jan 19, 2021 | 35.89 | 36.25 | 35.77 | 36.07 | 198,438 | +0.14(+0.38%) |
Jan 15, 2021 | 35.65 | 36.16 | 35.26 | 35.94 | 222,696 | -0.07(-0.20%) |
Jan 14, 2021 | 35.85 | 36.21 | 35.81 | 36.01 | 152,154 | +0.50(+1.40%) |
Jan 13, 2021 | 35.63 | 35.78 | 35.43 | 35.51 | 168,978 | -0.51(-1.41%) |
Jan 12, 2021 | 35.45 | 36.09 | 35.26 | 36.02 | 216,747 | +0.57(+1.61%) |
Jan 11, 2021 | 34.84 | 35.53 | 34.79 | 35.45 | 221,793 | -0.41(-1.16%) |
Jan 08, 2021 | 35.86 | 36.01 | 35.32 | 35.86 | 239,626 | -0.08(-0.23%) |
Jan 07, 2021 | 36.00 | 36.16 | 35.70 | 35.95 | 220,658 | -0.37(-1.01%) |
Jan 06, 2021 | 36.03 | 36.63 | 35.91 | 36.31 | 328,242 | +1.43(+4.09%) |
Jan 05, 2021 | 34.64 | 35.01 | 34.46 | 34.89 | 177,253 | +0.36(+1.04%) |
Jan 04, 2021 | 35.33 | 35.40 | 34.30 | 34.53 | 267,986 | +0.50(+1.46%) |
Dec 31, 2020 | 34.03 | 34.03 | 34.03 | 122,435 | -0.13(-0.38%) | |
Dec 30, 2020 | 34.54 | 34.62 | 34.15 | 34.16 | 122,435 | -0.10(-0.30%) |
Dec 29, 2020 | 34.62 | 34.72 | 34.14 | 34.26 | 164,373 | +0.41(+1.23%) |
Dec 28, 2020 | 34.03 | 34.18 | 33.83 | 33.84 | 146,553 | +0.08(+0.25%) |
Dec 24, 2020 | 33.78 | 33.84 | 33.48 | 33.76 | 68,914 | +0.06(+0.16%) |
Dec 23, 2020 | 33.52 | 33.93 | 33.50 | 33.71 | 286,664 | +1.05(+3.22%) |
Dec 22, 2020 | 32.31 | 32.66 | 32.26 | 32.66 | 254,386 | +0.12(+0.37%) |
Dec 21, 2020 | 31.80 | 32.70 | 31.70 | 32.54 | 259,679 | -0.60(-1.81%) |
Dec 18, 2020 | 33.52 | 33.57 | 32.99 | 33.13 | 259,053 | -0.21(-0.64%) |
Dec 17, 2020 | 33.63 | 33.63 | 33.20 | 33.35 | 229,617 | -0.22(-0.66%) |
Dec 16, 2020 | 33.28 | 33.59 | 33.11 | 33.57 | 218,974 | +0.67(+2.04%) |
Dec 15, 2020 | 32.43 | 32.96 | 32.27 | 32.90 | 189,561 | +0.85(+2.65%) |
Dec 14, 2020 | 32.25 | 32.40 | 32.04 | 32.05 | 258,578 | +0.46(+1.46%) |
Dec 11, 2020 | 31.54 | 31.68 | 31.35 | 31.59 | 389,068 | -0.14(-0.44%) |
Dec 10, 2020 | 31.13 | 31.84 | 31.12 | 31.72 | 418,602 | -0.07(-0.23%) |
Dec 09, 2020 | 32.11 | 32.24 | 31.56 | 31.80 | 437,167 | +0.34(+1.08%) |
Dec 08, 2020 | 31.25 | 31.79 | 31.18 | 31.46 | 424,467 | +0.40(+1.28%) |
Dec 07, 2020 | 31.02 | 31.20 | 30.79 | 31.06 | 314,513 | +0.12(+0.39%) |
Dec 04, 2020 | 30.83 | 31.03 | 30.77 | 30.94 | 207,394 | +0.98(+3.26%) |
Dec 03, 2020 | 30.01 | 30.26 | 29.87 | 29.96 | 174,299 | -0.26(-0.85%) |
Dec 02, 2020 | 30.01 | 30.37 | 29.98 | 30.22 | 164,756 | +0.18(+0.61%) |
Dec 01, 2020 | 29.80 | 30.33 | 29.75 | 30.04 | 282,033 | +1.30(+4.52%) |
Nov 30, 2020 | 29.59 | 29.63 | 28.65 | 28.74 | 652,920 | -1.18(-3.94%) |
Nov 27, 2020 | 29.78 | 30.11 | 29.74 | 29.92 | 157,363 | -0.28(-0.92%) |
Nov 25, 2020 | 30.07 | 30.28 | 29.94 | 30.20 | 208,588 | -1.04(-3.33%) |
Nov 24, 2020 | 31.16 | 31.37 | 30.95 | 31.24 | 384,201 | +0.06(+0.18%) |
Nov 23, 2020 | 31.21 | 31.37 | 30.91 | 31.18 | 233,192 | -0.16(-0.50%) |
Nov 20, 2020 | 31.42 | 31.45 | 31.11 | 31.34 | 193,177 | -0.10(-0.32%) |
Nov 19, 2020 | 30.95 | 31.45 | 30.85 | 31.44 | 206,035 | +0.19(+0.62%) |
Nov 18, 2020 | 31.74 | 31.96 | 31.22 | 31.25 | 192,437 | -0.55(-1.74%) |
Nov 17, 2020 | 31.29 | 31.84 | 31.14 | 31.80 | 201,368 | +0.52(+1.65%) |
Nov 16, 2020 | 30.98 | 31.43 | 30.83 | 31.28 | 309,107 | +0.77(+2.54%) |
Nov 13, 2020 | 30.04 | 30.55 | 30.01 | 30.51 | 168,107 | +0.53(+1.75%) |
Nov 12, 2020 | 29.95 | 30.40 | 29.76 | 29.98 | 287,172 | -0.72(-2.34%) |
Nov 11, 2020 | 31.08 | 31.16 | 30.49 | 30.70 | 409,841 | -0.07(-0.24%) |
Nov 10, 2020 | 30.77 | 31.14 | 30.55 | 30.78 | 558,163 | +1.00(+3.34%) |
Nov 09, 2020 | 29.88 | 30.20 | 29.50 | 29.78 | 961,253 | +4.30(+16.89%) |
Nov 06, 2020 | 25.87 | 25.91 | 25.34 | 25.48 | 346,091 | +0.30(+1.21%) |
Nov 05, 2020 | 25.04 | 25.43 | 24.99 | 25.17 | 286,303 | +0.76(+3.09%) |
Nov 04, 2020 | 24.65 | 24.94 | 24.42 | 24.42 | 397,810 | +0.30(+1.26%) |
Nov 03, 2020 | 24.03 | 24.36 | 23.96 | 24.11 | 360,913 | +1.45(+6.38%) |