Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.80 | 34.60 | 32.43 | 32.59 | 924,300 | -1.29(-3.81%) |
Jan 28, 2021 | 35.86 | 36.36 | 33.34 | 33.88 | 1,749,669 | -1.98(-5.52%) |
Jan 27, 2021 | 31.99 | 36.73 | 31.65 | 35.86 | 2,768,836 | +3.22(+9.87%) |
Jan 26, 2021 | 32.01 | 33.09 | 31.60 | 32.64 | 911,654 | +0.79(+2.48%) |
Jan 25, 2021 | 31.63 | 32.11 | 30.81 | 31.85 | 752,205 | +0.20(+0.63%) |
Jan 22, 2021 | 31.41 | 31.79 | 31.22 | 31.65 | 501,000 | -0.22(-0.69%) |
Jan 21, 2021 | 31.84 | 32.20 | 31.27 | 31.87 | 574,221 | -0.08(-0.25%) |
Jan 20, 2021 | 31.33 | 32.15 | 31.25 | 31.95 | 722,978 | +0.92(+2.96%) |
Jan 19, 2021 | 32.10 | 32.34 | 30.53 | 31.03 | 898,410 | -0.38(-1.21%) |
Jan 15, 2021 | 31.59 | 31.95 | 30.78 | 31.41 | 717,800 | -0.46(-1.44%) |
Jan 14, 2021 | 31.88 | 32.57 | 31.62 | 31.87 | 913,868 | +0.47(+1.50%) |
Jan 13, 2021 | 31.99 | 32.41 | 31.37 | 31.40 | 680,491 | -0.55(-1.72%) |
Jan 12, 2021 | 31.99 | 32.17 | 31.45 | 31.95 | 733,766 | -0.36(-1.11%) |
Jan 11, 2021 | 31.30 | 32.63 | 31.12 | 32.31 | 730,524 | -0.22(-0.68%) |
Jan 08, 2021 | 32.80 | 33.02 | 31.75 | 32.53 | 1,140,100 | +0.05(+0.15%) |
Jan 07, 2021 | 32.30 | 32.92 | 32.04 | 32.48 | 1,373,889 | +0.10(+0.31%) |
Jan 06, 2021 | 29.35 | 32.83 | 29.24 | 32.38 | 3,326,928 | +3.09(+10.55%) |
Jan 05, 2021 | 29.74 | 30.67 | 29.26 | 29.29 | 1,616,810 | -0.50(-1.68%) |
Jan 04, 2021 | 32.51 | 32.67 | 29.22 | 29.79 | 3,226,580 | -2.88(-8.82%) |
Dec 31, 2020 | 32.67 | 32.67 | 32.67 | 2,300,753 | +1.03(+3.26%) | |
Dec 30, 2020 | 31.20 | 31.80 | 31.17 | 31.64 | 2,300,753 | +0.64(+2.06%) |
Dec 29, 2020 | 30.85 | 31.15 | 30.10 | 31.00 | 1,335,380 | +0.12(+0.39%) |
Dec 28, 2020 | 29.39 | 31.96 | 29.30 | 30.88 | 3,820,895 | +2.87(+10.25%) |
Dec 24, 2020 | 28.19 | 28.30 | 27.58 | 28.01 | 377,700 | +0.02(+0.07%) |
Dec 23, 2020 | 27.14 | 28.55 | 26.87 | 27.99 | 1,276,848 | +1.06(+3.94%) |
Dec 22, 2020 | 26.89 | 27.35 | 26.30 | 26.93 | 1,536,201 | +0.11(+0.41%) |
Dec 21, 2020 | 27.35 | 27.95 | 26.62 | 26.82 | 2,214,346 | -1.20(-4.28%) |
Dec 18, 2020 | 28.54 | 28.80 | 27.91 | 28.02 | 1,541,400 | -0.48(-1.68%) |
Dec 17, 2020 | 29.34 | 29.48 | 28.30 | 28.50 | 943,508 | -0.70(-2.40%) |
Dec 16, 2020 | 28.97 | 29.47 | 28.58 | 29.20 | 743,335 | +0.50(+1.74%) |
Dec 15, 2020 | 28.86 | 29.17 | 28.17 | 28.70 | 1,190,193 | +0.06(+0.21%) |
Dec 14, 2020 | 29.73 | 30.21 | 28.64 | 28.64 | 893,236 | -0.65(-2.22%) |
Dec 11, 2020 | 30.24 | 30.61 | 28.43 | 29.29 | 1,842,500 | -1.43(-4.65%) |
Dec 10, 2020 | 30.54 | 30.88 | 29.87 | 30.72 | 1,392,726 | -0.18(-0.58%) |
Dec 09, 2020 | 31.22 | 32.04 | 30.77 | 30.90 | 648,538 | -0.32(-1.02%) |
Dec 08, 2020 | 31.50 | 31.87 | 31.13 | 31.22 | 625,427 | -0.62(-1.95%) |
Dec 07, 2020 | 32.18 | 32.49 | 31.69 | 31.84 | 630,760 | -0.35(-1.09%) |
Dec 04, 2020 | 31.55 | 32.28 | 31.30 | 32.19 | 792,900 | +0.87(+2.78%) |
Dec 03, 2020 | 31.69 | 32.34 | 31.17 | 31.32 | 1,091,972 | -0.19(-0.60%) |
Dec 02, 2020 | 31.90 | 32.12 | 31.30 | 31.51 | 923,981 | -0.60(-1.87%) |
Dec 01, 2020 | 32.24 | 32.55 | 31.81 | 32.11 | 1,670,050 | +0.17(+0.53%) |
Nov 30, 2020 | 33.84 | 34.02 | 31.89 | 31.94 | 1,657,265 | -2.32(-6.77%) |
Nov 27, 2020 | 33.99 | 34.38 | 33.65 | 34.26 | 963,400 | +0.36(+1.06%) |
Nov 25, 2020 | 32.97 | 33.90 | 32.66 | 33.90 | 1,244,100 | +0.58(+1.74%) |
Nov 24, 2020 | 32.21 | 33.38 | 32.00 | 33.32 | 1,074,285 | +1.39(+4.35%) |
Nov 23, 2020 | 31.97 | 32.36 | 31.85 | 31.93 | 1,384,373 | -0.29(-0.90%) |
Nov 20, 2020 | 31.34 | 32.91 | 31.00 | 32.22 | 1,346,000 | +0.38(+1.19%) |
Nov 19, 2020 | 30.61 | 32.21 | 30.61 | 31.84 | 1,218,441 | +0.95(+3.08%) |
Nov 18, 2020 | 30.01 | 31.49 | 29.92 | 30.89 | 1,276,802 | +0.93(+3.10%) |
Nov 17, 2020 | 29.91 | 30.34 | 29.77 | 29.96 | 888,856 | -0.67(-2.19%) |
Nov 16, 2020 | 30.30 | 30.67 | 29.37 | 30.63 | 1,438,279 | +1.54(+5.29%) |
Nov 13, 2020 | 28.25 | 29.10 | 28.07 | 29.09 | 855,000 | +1.32(+4.75%) |
Nov 12, 2020 | 28.53 | 28.85 | 27.58 | 27.77 | 992,572 | -1.13(-3.91%) |
Nov 11, 2020 | 29.57 | 29.84 | 28.33 | 28.90 | 1,628,328 | +0.19(+0.66%) |
Nov 10, 2020 | 28.12 | 29.58 | 28.12 | 28.71 | 2,374,380 | +0.16(+0.56%) |
Nov 09, 2020 | 26.82 | 30.15 | 26.82 | 28.55 | 6,186,541 | +4.61(+19.26%) |
Nov 06, 2020 | 23.96 | 25.16 | 23.20 | 23.94 | 3,441,800 | +0.57(+2.44%) |
Nov 05, 2020 | 21.45 | 22.16 | 21.23 | 23.37 | 1,725,091 | +2.40(+11.45%) |
Nov 04, 2020 | 20.43 | 21.13 | 20.01 | 20.97 | 763,898 | +0.78(+3.86%) |
Nov 03, 2020 | 20.19 | 20.39 | 19.94 | 20.19 | 707,192 | +0.32(+1.61%) |