Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.46 | 35.59 | 33.87 | 34.30 | 558,860 | -1.17(-3.30%) |
Jan 28, 2021 | 34.90 | 36.27 | 34.71 | 35.47 | 1,072,345 | +1.97(+5.87%) |
Jan 27, 2021 | 33.33 | 35.13 | 32.73 | 33.50 | 769,623 | -1.35(-3.88%) |
Jan 26, 2021 | 36.26 | 36.26 | 34.75 | 34.85 | 368,959 | -0.91(-2.55%) |
Jan 25, 2021 | 37.01 | 37.01 | 34.53 | 35.76 | 861,252 | -1.43(-3.84%) |
Jan 22, 2021 | 36.03 | 37.25 | 35.81 | 37.19 | 357,420 | +0.40(+1.09%) |
Jan 21, 2021 | 36.91 | 37.26 | 36.48 | 36.79 | 324,028 | +0.00(+0.00%) |
Jan 20, 2021 | 37.66 | 37.98 | 36.48 | 36.79 | 402,164 | -0.09(-0.23%) |
Jan 19, 2021 | 36.33 | 37.08 | 36.26 | 36.88 | 520,989 | +0.90(+2.51%) |
Jan 15, 2021 | 35.93 | 36.36 | 34.86 | 35.98 | 535,087 | -0.26(-0.71%) |
Jan 14, 2021 | 36.11 | 36.63 | 35.64 | 36.23 | 276,342 | +0.59(+1.67%) |
Jan 13, 2021 | 37.40 | 37.69 | 35.46 | 35.64 | 465,288 | -1.74(-4.64%) |
Jan 12, 2021 | 36.50 | 37.56 | 36.17 | 37.38 | 610,817 | +0.98(+2.69%) |
Jan 11, 2021 | 35.26 | 36.69 | 35.26 | 36.40 | 489,920 | +0.09(+0.24%) |
Jan 08, 2021 | 37.30 | 37.49 | 35.69 | 36.31 | 488,898 | -0.61(-1.66%) |
Jan 07, 2021 | 36.61 | 37.22 | 36.44 | 36.93 | 411,883 | +0.18(+0.50%) |
Jan 06, 2021 | 35.01 | 37.00 | 34.21 | 36.74 | 1,314,887 | +3.06(+9.08%) |
Jan 05, 2021 | 33.12 | 34.05 | 33.02 | 33.68 | 512,935 | +0.67(+2.03%) |
Jan 04, 2021 | 33.87 | 34.12 | 32.57 | 33.01 | 630,357 | -0.45(-1.35%) |
Dec 31, 2020 | 33.46 | 33.46 | 33.46 | 273,195 | -0.02(-0.06%) | |
Dec 30, 2020 | 33.17 | 33.77 | 33.16 | 33.48 | 273,195 | +0.49(+1.48%) |
Dec 29, 2020 | 33.74 | 33.87 | 32.49 | 32.99 | 396,732 | -0.59(-1.74%) |
Dec 28, 2020 | 34.53 | 34.75 | 33.57 | 33.58 | 460,430 | -0.81(-2.34%) |
Dec 24, 2020 | 34.65 | 34.65 | 33.93 | 34.38 | 209,572 | +0.10(+0.28%) |
Dec 23, 2020 | 33.84 | 34.48 | 33.41 | 34.29 | 636,970 | +0.65(+1.94%) |
Dec 22, 2020 | 33.84 | 33.96 | 33.22 | 33.64 | 436,356 | -0.35(-1.04%) |
Dec 21, 2020 | 33.53 | 34.11 | 33.08 | 33.99 | 563,402 | +0.08(+0.23%) |
Dec 18, 2020 | 34.82 | 35.13 | 33.79 | 33.91 | 1,405,491 | -0.64(-1.86%) |
Dec 17, 2020 | 34.55 | 34.57 | 33.56 | 34.56 | 550,978 | +0.25(+0.73%) |
Dec 16, 2020 | 35.31 | 35.41 | 34.22 | 34.31 | 555,931 | -0.93(-2.64%) |
Dec 15, 2020 | 33.86 | 35.26 | 33.43 | 35.24 | 586,631 | +2.55(+7.80%) |
Dec 14, 2020 | 34.18 | 34.25 | 32.55 | 32.69 | 670,020 | -1.26(-3.70%) |
Dec 11, 2020 | 32.94 | 33.96 | 32.94 | 33.94 | 577,419 | +0.54(+1.61%) |
Dec 10, 2020 | 33.45 | 33.86 | 33.10 | 33.41 | 302,527 | -0.83(-2.44%) |
Dec 09, 2020 | 34.32 | 34.73 | 33.59 | 34.24 | 585,414 | +0.12(+0.34%) |
Dec 08, 2020 | 32.80 | 34.16 | 32.79 | 34.12 | 999,181 | +1.20(+3.64%) |
Dec 07, 2020 | 33.05 | 33.28 | 32.24 | 32.93 | 804,286 | -0.26(-0.78%) |
Dec 04, 2020 | 31.90 | 33.18 | 31.66 | 33.18 | 522,054 | +1.94(+6.20%) |
Dec 03, 2020 | 30.14 | 31.61 | 30.10 | 31.25 | 821,298 | +1.31(+4.39%) |
Dec 02, 2020 | 29.89 | 30.13 | 29.66 | 29.93 | 623,347 | -0.17(-0.57%) |
Dec 01, 2020 | 30.31 | 30.35 | 29.73 | 30.11 | 920,751 | +0.37(+1.26%) |
Nov 30, 2020 | 30.53 | 30.60 | 29.47 | 29.73 | 449,031 | -1.05(-3.43%) |
Nov 27, 2020 | 30.54 | 30.84 | 30.21 | 30.79 | 173,705 | +0.35(+1.13%) |
Nov 25, 2020 | 31.65 | 31.65 | 30.16 | 30.44 | 648,632 | -1.55(-4.86%) |
Nov 24, 2020 | 31.57 | 32.12 | 31.24 | 32.00 | 789,363 | +1.16(+3.76%) |
Nov 23, 2020 | 29.69 | 30.90 | 29.69 | 30.83 | 1,030,668 | +1.71(+5.86%) |
Nov 20, 2020 | 29.26 | 29.63 | 29.00 | 29.13 | 1,208,014 | -0.22(-0.75%) |
Nov 19, 2020 | 29.10 | 29.40 | 28.55 | 29.35 | 567,711 | -0.11(-0.36%) |
Nov 18, 2020 | 29.66 | 30.64 | 29.35 | 29.45 | 1,130,982 | +1.14(+4.03%) |
Nov 17, 2020 | 28.31 | 28.60 | 27.79 | 28.31 | 572,417 | -0.55(-1.89%) |
Nov 16, 2020 | 28.72 | 29.44 | 27.95 | 28.86 | 899,009 | +1.23(+4.44%) |
Nov 13, 2020 | 27.24 | 27.86 | 26.85 | 27.63 | 424,254 | +0.81(+3.00%) |
Nov 12, 2020 | 26.84 | 27.52 | 26.41 | 26.83 | 612,088 | -0.39(-1.44%) |
Nov 11, 2020 | 28.29 | 28.48 | 26.54 | 27.22 | 510,554 | -0.93(-3.30%) |
Nov 10, 2020 | 28.32 | 28.95 | 28.07 | 28.15 | 786,310 | +0.09(+0.31%) |
Nov 09, 2020 | 27.78 | 29.26 | 26.85 | 28.06 | 1,382,702 | +2.77(+10.96%) |
Nov 06, 2020 | 25.87 | 25.92 | 25.16 | 25.29 | 365,657 | -0.33(-1.27%) |
Nov 05, 2020 | 24.23 | 25.98 | 24.23 | 25.62 | 454,269 | +1.70(+7.10%) |
Nov 04, 2020 | 25.35 | 25.44 | 23.50 | 23.92 | 913,197 | -2.55(-9.64%) |
Nov 03, 2020 | 25.77 | 26.72 | 25.45 | 26.47 | 702,756 | +1.46(+5.83%) |