Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.61 | 34.87 | 31.50 | 34.17 | 1,848,300 | +2.43(+7.66%) |
Jan 28, 2021 | 31.28 | 32.03 | 30.84 | 31.74 | 985,338 | +0.80(+2.59%) |
Jan 27, 2021 | 31.75 | 32.96 | 30.17 | 30.94 | 1,267,092 | -1.96(-5.96%) |
Jan 26, 2021 | 32.28 | 33.32 | 31.82 | 32.90 | 943,501 | +1.16(+3.65%) |
Jan 25, 2021 | 32.71 | 32.86 | 29.79 | 31.74 | 1,213,897 | -0.75(-2.31%) |
Jan 22, 2021 | 32.45 | 33.91 | 31.56 | 32.49 | 686,900 | -0.43(-1.31%) |
Jan 21, 2021 | 34.00 | 34.20 | 32.40 | 32.92 | 608,520 | -0.82(-2.43%) |
Jan 20, 2021 | 34.88 | 34.88 | 33.55 | 33.74 | 430,502 | -1.13(-3.24%) |
Jan 19, 2021 | 35.00 | 35.53 | 34.41 | 34.87 | 531,995 | +0.51(+1.48%) |
Jan 15, 2021 | 34.87 | 35.06 | 33.38 | 34.36 | 621,300 | -0.87(-2.47%) |
Jan 14, 2021 | 34.43 | 36.41 | 34.43 | 35.23 | 597,781 | +0.92(+2.68%) |
Jan 13, 2021 | 36.15 | 36.36 | 34.08 | 34.31 | 536,071 | -2.05(-5.64%) |
Jan 12, 2021 | 35.33 | 36.65 | 35.20 | 36.36 | 363,151 | +1.00(+2.83%) |
Jan 11, 2021 | 34.93 | 35.97 | 34.71 | 35.36 | 491,878 | -0.39(-1.09%) |
Jan 08, 2021 | 36.65 | 36.99 | 34.93 | 35.75 | 604,900 | -0.89(-2.43%) |
Jan 07, 2021 | 37.48 | 38.33 | 36.50 | 36.64 | 461,536 | -0.85(-2.27%) |
Jan 06, 2021 | 36.66 | 38.65 | 36.22 | 37.49 | 778,528 | +1.34(+3.71%) |
Jan 05, 2021 | 35.00 | 36.94 | 34.80 | 36.15 | 538,764 | +0.87(+2.47%) |
Jan 04, 2021 | 37.74 | 38.18 | 34.70 | 35.28 | 915,427 | -2.71(-7.15%) |
Dec 31, 2020 | 37.99 | 37.99 | 37.99 | 422,256 | -0.32(-0.82%) | |
Dec 30, 2020 | 38.80 | 39.23 | 38.18 | 38.31 | 422,256 | -0.03(-0.08%) |
Dec 29, 2020 | 40.05 | 40.14 | 38.13 | 38.34 | 553,167 | -1.65(-4.13%) |
Dec 28, 2020 | 38.09 | 40.24 | 37.89 | 39.99 | 830,464 | +2.23(+5.91%) |
Dec 24, 2020 | 38.53 | 38.79 | 37.18 | 37.76 | 212,700 | -0.66(-1.72%) |
Dec 23, 2020 | 37.04 | 38.77 | 36.45 | 38.42 | 659,770 | +1.98(+5.43%) |
Dec 22, 2020 | 37.95 | 38.34 | 36.13 | 36.44 | 668,037 | -1.12(-2.98%) |
Dec 21, 2020 | 37.84 | 38.61 | 36.86 | 37.56 | 743,577 | -1.60(-4.10%) |
Dec 18, 2020 | 38.78 | 39.36 | 37.14 | 39.16 | 979,900 | -0.26(-0.65%) |
Dec 17, 2020 | 37.57 | 39.64 | 37.57 | 39.42 | 944,598 | +1.63(+4.31%) |
Dec 16, 2020 | 36.79 | 38.25 | 36.76 | 37.79 | 967,405 | +1.44(+3.96%) |
Dec 15, 2020 | 35.38 | 36.37 | 34.70 | 36.35 | 747,980 | +1.10(+3.12%) |
Dec 14, 2020 | 35.45 | 37.85 | 34.63 | 35.25 | 1,179,484 | +0.78(+2.26%) |
Dec 11, 2020 | 34.87 | 35.34 | 33.65 | 34.47 | 560,800 | -0.67(-1.91%) |
Dec 10, 2020 | 36.38 | 36.44 | 34.51 | 35.14 | 684,625 | -0.46(-1.29%) |
Dec 09, 2020 | 34.70 | 38.49 | 34.51 | 35.60 | 1,994,489 | +1.49(+4.37%) |
Dec 08, 2020 | 33.60 | 34.78 | 33.52 | 34.11 | 404,542 | +0.36(+1.07%) |
Dec 07, 2020 | 34.30 | 35.65 | 33.51 | 33.75 | 1,270,738 | -0.86(-2.48%) |
Dec 04, 2020 | 32.31 | 34.67 | 32.04 | 34.61 | 1,162,700 | +2.75(+8.63%) |
Dec 03, 2020 | 31.49 | 32.52 | 31.14 | 31.86 | 1,085,961 | +0.46(+1.46%) |
Dec 02, 2020 | 30.10 | 31.73 | 29.72 | 31.40 | 551,063 | +0.86(+2.82%) |
Dec 01, 2020 | 30.83 | 30.83 | 29.97 | 30.54 | 635,042 | +0.38(+1.26%) |
Nov 30, 2020 | 31.62 | 31.78 | 30.02 | 30.16 | 937,472 | -1.68(-5.28%) |
Nov 27, 2020 | 31.49 | 32.14 | 31.12 | 31.84 | 375,700 | +0.51(+1.63%) |
Nov 25, 2020 | 30.90 | 31.90 | 30.50 | 31.33 | 537,300 | -0.16(-0.51%) |
Nov 24, 2020 | 29.93 | 32.24 | 29.80 | 31.49 | 1,253,329 | +2.35(+8.06%) |
Nov 23, 2020 | 28.24 | 29.97 | 28.14 | 29.14 | 1,336,191 | +1.30(+4.67%) |
Nov 20, 2020 | 28.25 | 28.25 | 26.84 | 27.84 | 875,100 | +0.09(+0.32%) |
Nov 19, 2020 | 26.75 | 28.10 | 26.50 | 27.75 | 933,899 | +0.98(+3.66%) |
Nov 18, 2020 | 25.52 | 28.45 | 25.17 | 26.77 | 2,787,046 | +1.35(+5.31%) |
Nov 17, 2020 | 24.57 | 25.79 | 24.50 | 25.42 | 1,334,621 | +0.70(+2.83%) |
Nov 16, 2020 | 25.48 | 25.76 | 24.22 | 24.72 | 1,031,770 | +0.08(+0.32%) |
Nov 13, 2020 | 23.93 | 24.72 | 23.04 | 24.64 | 1,031,600 | +1.10(+4.67%) |
Nov 12, 2020 | 23.86 | 24.41 | 23.38 | 23.54 | 879,973 | -1.07(-4.35%) |
Nov 11, 2020 | 23.55 | 25.00 | 23.38 | 24.61 | 3,076,415 | +1.54(+6.68%) |
Nov 10, 2020 | 24.49 | 24.73 | 22.38 | 23.07 | 1,538,600 | -1.75(-7.05%) |
Nov 09, 2020 | 24.98 | 26.49 | 23.62 | 24.82 | 3,208,023 | +2.50(+11.20%) |
Nov 06, 2020 | 21.10 | 23.74 | 19.30 | 22.32 | 3,364,200 | -0.08(-0.36%) |
Nov 05, 2020 | 21.65 | 23.10 | 21.32 | 22.40 | 1,974,090 | +0.97(+4.53%) |
Nov 04, 2020 | 20.85 | 21.50 | 20.21 | 21.43 | 994,400 | +0.80(+3.88%) |
Nov 03, 2020 | 20.15 | 21.09 | 20.12 | 20.63 | 910,411 | +0.65(+3.25%) |