Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 08, 2021 | 27.51 | 27.51 | 27.51 | 0 | +1.41(+5.40%) | |
Jan 07, 2021 | 26.49 | 26.78 | 25.35 | 26.10 | 14,413,470 | -1.65(-5.95%) |
Jan 06, 2021 | 28.21 | 29.21 | 27.14 | 27.75 | 20,326,784 | -1.60(-5.45%) |
Jan 05, 2021 | 30.09 | 30.49 | 28.53 | 29.35 | 11,284,227 | +2.49(+9.27%) |
Jan 04, 2021 | 27.18 | 27.64 | 26.56 | 26.86 | 21,130,908 | -1.68(-5.89%) |
Dec 31, 2020 | 28.54 | 28.54 | 28.54 | 5,903,343 | +0.25(+0.88%) | |
Dec 30, 2020 | 28.25 | 28.38 | 28.01 | 28.29 | 5,903,343 | -0.08(-0.28%) |
Dec 29, 2020 | 28.95 | 29.01 | 28.34 | 28.37 | 3,550,771 | -1.05(-3.57%) |
Dec 28, 2020 | 29.14 | 29.45 | 29.10 | 29.42 | 2,343,311 | +0.88(+3.08%) |
Dec 24, 2020 | 28.48 | 28.61 | 28.46 | 28.54 | 1,202,200 | +0.33(+1.17%) |
Dec 23, 2020 | 28.30 | 28.31 | 28.12 | 28.21 | 1,486,812 | +0.00(+0.00%) |
Dec 22, 2020 | 28.05 | 28.27 | 28.01 | 28.21 | 2,404,172 | +0.04(+0.14%) |
Dec 21, 2020 | 28.24 | 28.30 | 28.00 | 28.17 | 4,196,901 | -0.98(-3.36%) |
Dec 18, 2020 | 29.06 | 29.27 | 29.00 | 29.15 | 2,830,700 | +0.84(+2.97%) |
Dec 17, 2020 | 28.36 | 28.40 | 28.10 | 28.31 | 4,714,871 | -0.05(-0.18%) |
Dec 16, 2020 | 28.50 | 28.64 | 28.25 | 28.36 | 4,813,291 | -0.09(-0.32%) |
Dec 15, 2020 | 28.60 | 28.66 | 28.38 | 28.45 | 2,471,162 | -0.08(-0.28%) |
Dec 14, 2020 | 28.63 | 28.69 | 28.42 | 28.53 | 3,398,279 | +0.24(+0.85%) |
Dec 11, 2020 | 28.63 | 28.65 | 28.22 | 28.29 | 4,485,900 | -0.56(-1.94%) |
Dec 10, 2020 | 28.83 | 29.05 | 28.76 | 28.85 | 3,674,334 | -0.14(-0.48%) |
Dec 09, 2020 | 29.22 | 29.23 | 28.90 | 28.99 | 3,753,769 | -0.34(-1.16%) |
Dec 08, 2020 | 29.37 | 29.39 | 29.18 | 29.33 | 3,320,521 | -0.32(-1.08%) |
Dec 07, 2020 | 29.85 | 29.85 | 29.31 | 29.65 | 5,318,795 | -0.18(-0.60%) |
Dec 04, 2020 | 30.05 | 30.14 | 29.67 | 29.83 | 4,729,400 | -0.52(-1.71%) |
Dec 03, 2020 | 30.43 | 30.52 | 30.04 | 30.35 | 2,472,296 | +0.08(+0.26%) |
Dec 02, 2020 | 30.01 | 30.36 | 30.00 | 30.27 | 1,689,466 | +0.54(+1.82%) |
Dec 01, 2020 | 29.97 | 29.99 | 29.70 | 29.73 | 1,806,740 | -0.12(-0.40%) |
Nov 30, 2020 | 30.33 | 30.33 | 29.81 | 29.85 | 1,938,905 | -0.66(-2.16%) |
Nov 27, 2020 | 30.57 | 30.65 | 30.46 | 30.51 | 1,191,500 | +0.11(+0.36%) |
Nov 25, 2020 | 30.80 | 30.80 | 30.30 | 30.40 | 2,753,900 | -0.42(-1.36%) |
Nov 24, 2020 | 30.31 | 31.10 | 30.22 | 30.82 | 3,410,878 | +0.88(+2.94%) |
Nov 23, 2020 | 30.17 | 30.17 | 29.84 | 29.94 | 2,083,020 | -0.38(-1.25%) |
Nov 20, 2020 | 30.31 | 30.37 | 30.17 | 30.32 | 1,851,000 | +0.09(+0.30%) |
Nov 19, 2020 | 30.42 | 30.45 | 30.12 | 30.23 | 2,187,246 | +0.10(+0.33%) |
Nov 18, 2020 | 30.60 | 30.61 | 30.05 | 30.13 | 2,554,238 | -0.65(-2.11%) |
Nov 17, 2020 | 31.05 | 31.05 | 30.74 | 30.78 | 2,732,715 | -0.76(-2.41%) |
Nov 16, 2020 | 31.55 | 31.60 | 31.21 | 31.54 | 1,815,171 | -0.17(-0.54%) |
Nov 13, 2020 | 31.75 | 32.14 | 31.60 | 31.71 | 3,362,500 | -1.38(-4.17%) |
Nov 12, 2020 | 34.00 | 34.01 | 33.00 | 33.09 | 2,486,615 | -1.38(-4.00%) |
Nov 11, 2020 | 34.47 | 34.69 | 34.13 | 34.47 | 1,416,095 | +1.19(+3.58%) |
Nov 10, 2020 | 33.44 | 33.54 | 33.26 | 33.28 | 1,175,437 | -0.06(-0.18%) |
Nov 09, 2020 | 33.43 | 33.68 | 33.13 | 33.34 | 1,458,790 | +0.36(+1.09%) |
Nov 06, 2020 | 32.74 | 33.03 | 32.69 | 32.98 | 1,184,100 | +0.44(+1.35%) |
Nov 05, 2020 | 32.45 | 32.63 | 32.31 | 32.54 | 1,445,148 | +0.83(+2.62%) |
Nov 04, 2020 | 31.56 | 31.90 | 31.44 | 31.71 | 1,526,134 | -0.13(-0.41%) |
Nov 03, 2020 | 31.56 | 32.01 | 31.54 | 31.84 | 1,104,449 | +0.41(+1.30%) |
Nov 02, 2020 | 31.46 | 31.65 | 31.21 | 31.43 | 990,391 | +0.70(+2.28%) |
Oct 30, 2020 | 30.71 | 30.91 | 30.59 | 30.73 | 1,684,900 | -0.32(-1.03%) |
Oct 29, 2020 | 31.20 | 31.24 | 30.85 | 31.05 | 1,298,938 | -0.26(-0.83%) |
Oct 28, 2020 | 31.88 | 31.99 | 31.27 | 31.31 | 1,487,772 | -1.20(-3.69%) |
Oct 27, 2020 | 32.35 | 32.56 | 32.27 | 32.51 | 786,035 | -0.21(-0.64%) |
Oct 26, 2020 | 32.85 | 32.85 | 32.52 | 32.72 | 826,145 | -0.15(-0.46%) |
Oct 23, 2020 | 32.94 | 32.94 | 32.70 | 32.87 | 530,700 | +0.21(+0.64%) |
Oct 22, 2020 | 32.75 | 32.87 | 32.48 | 32.66 | 1,252,880 | -0.63(-1.89%) |
Oct 21, 2020 | 33.00 | 33.49 | 33.00 | 33.29 | 1,054,846 | +0.83(+2.56%) |
Oct 20, 2020 | 32.35 | 32.50 | 32.25 | 32.46 | 632,844 | +0.36(+1.12%) |
Oct 19, 2020 | 32.37 | 32.37 | 32.05 | 32.10 | 1,046,045 | -0.19(-0.59%) |
Oct 16, 2020 | 32.38 | 32.48 | 32.13 | 32.29 | 772,300 | -0.04(-0.12%) |
Oct 15, 2020 | 32.42 | 32.43 | 32.26 | 32.33 | 701,871 | -0.49(-1.49%) |
Oct 14, 2020 | 32.80 | 32.95 | 32.80 | 32.82 | 1,009,885 | +0.11(+0.34%) |
Oct 13, 2020 | 32.87 | 32.96 | 32.65 | 32.71 | 736,699 | -0.23(-0.70%) |
Oct 12, 2020 | 32.83 | 32.98 | 32.75 | 32.94 | 869,722 | +0.55(+1.70%) |
Oct 09, 2020 | 32.46 | 32.46 | 32.16 | 32.39 | 1,009,700 | -0.22(-0.67%) |
Oct 08, 2020 | 32.65 | 32.65 | 32.46 | 32.61 | 1,038,496 | -0.08(-0.24%) |
Oct 07, 2020 | 32.42 | 32.73 | 32.35 | 32.69 | 1,235,827 | +0.73(+2.28%) |
Oct 06, 2020 | 32.14 | 32.15 | 31.84 | 31.96 | 1,011,748 | -0.32(-0.99%) |
Oct 05, 2020 | 32.14 | 32.30 | 32.05 | 32.28 | 1,007,660 | -0.04(-0.12%) |
Oct 02, 2020 | 32.17 | 32.60 | 32.17 | 32.32 | 877,000 | -0.18(-0.55%) |
Oct 01, 2020 | 32.27 | 32.57 | 32.24 | 32.50 | 1,020,689 | +0.34(+1.06%) |
Sep 30, 2020 | 32.12 | 32.28 | 32.02 | 32.16 | 1,126,155 | +0.33(+1.04%) |
Sep 29, 2020 | 31.88 | 31.92 | 31.71 | 31.83 | 1,459,629 | -0.71(-2.18%) |
Sep 28, 2020 | 32.57 | 32.65 | 32.42 | 32.54 | 998,666 | -0.17(-0.52%) |
Sep 25, 2020 | 32.45 | 32.76 | 32.29 | 32.71 | 1,160,100 | +0.36(+1.11%) |
Sep 24, 2020 | 32.30 | 32.54 | 32.19 | 32.35 | 1,321,700 | -0.16(-0.49%) |
Sep 23, 2020 | 33.12 | 33.14 | 32.51 | 32.51 | 1,631,554 | -0.69(-2.08%) |
Sep 22, 2020 | 33.47 | 33.49 | 33.19 | 33.20 | 1,200,130 | -0.30(-0.90%) |
Sep 21, 2020 | 33.50 | 33.54 | 33.23 | 33.50 | 979,843 | -0.35(-1.03%) |
Sep 18, 2020 | 33.95 | 33.98 | 33.73 | 33.85 | 1,694,300 | -0.21(-0.62%) |
Sep 17, 2020 | 33.95 | 34.09 | 33.83 | 34.06 | 832,463 | -0.24(-0.70%) |
Sep 16, 2020 | 34.33 | 34.54 | 34.27 | 34.30 | 834,764 | -0.32(-0.92%) |
Sep 15, 2020 | 34.75 | 34.84 | 34.60 | 34.62 | 695,836 | -0.07(-0.20%) |
Sep 14, 2020 | 34.74 | 34.85 | 34.68 | 34.69 | 1,206,333 | +0.39(+1.14%) |
Sep 11, 2020 | 34.25 | 34.49 | 34.03 | 34.30 | 1,016,700 | +0.17(+0.50%) |
Sep 10, 2020 | 34.50 | 34.53 | 34.13 | 34.13 | 1,089,165 | -0.93(-2.65%) |
Sep 09, 2020 | 34.74 | 35.17 | 34.72 | 35.06 | 926,894 | +0.65(+1.89%) |
Sep 08, 2020 | 34.23 | 34.61 | 34.13 | 34.41 | 894,470 | +0.05(+0.15%) |
Sep 04, 2020 | 34.22 | 34.40 | 33.82 | 34.36 | 1,259,800 | +0.27(+0.79%) |
Sep 03, 2020 | 34.43 | 34.43 | 34.01 | 34.09 | 1,119,614 | -0.34(-0.99%) |
Sep 02, 2020 | 34.40 | 34.58 | 34.32 | 34.43 | 1,128,138 | -0.29(-0.84%) |
Sep 01, 2020 | 35.00 | 35.00 | 34.63 | 34.72 | 932,259 | -0.31(-0.88%) |
Aug 31, 2020 | 35.24 | 35.24 | 34.90 | 35.03 | 1,040,822 | -1.34(-3.68%) |
Aug 28, 2020 | 36.01 | 36.37 | 35.90 | 36.37 | 1,108,600 | +0.42(+1.17%) |
Aug 27, 2020 | 36.10 | 36.17 | 35.73 | 35.95 | 944,137 | -1.06(-2.86%) |
Aug 26, 2020 | 37.12 | 37.13 | 36.82 | 37.01 | 953,375 | +0.28(+0.75%) |
Aug 25, 2020 | 36.84 | 36.84 | 36.58 | 36.73 | 708,926 | -0.17(-0.45%) |
Aug 24, 2020 | 36.97 | 37.06 | 36.84 | 36.90 | 892,435 | +0.30(+0.82%) |
Aug 21, 2020 | 36.47 | 36.71 | 36.29 | 36.60 | 542,188 | +0.22(+0.62%) |
Aug 20, 2020 | 36.01 | 36.42 | 35.99 | 36.37 | 743,383 | -0.22(-0.61%) |
Aug 19, 2020 | 37.01 | 37.01 | 36.54 | 36.60 | 1,076,070 | -0.78(-2.08%) |
Aug 18, 2020 | 37.53 | 37.68 | 37.31 | 37.38 | 1,339,644 | +0.50(+1.35%) |
Aug 17, 2020 | 36.74 | 36.99 | 36.74 | 36.88 | 774,310 | +0.14(+0.37%) |
Aug 14, 2020 | 36.62 | 36.87 | 36.59 | 36.74 | 719,836 | +0.00(+0.00%) |
Aug 13, 2020 | 36.76 | 36.90 | 36.58 | 36.74 | 1,082,826 | +1.07(+3.00%) |
Aug 12, 2020 | 35.65 | 35.75 | 35.38 | 35.67 | 1,040,984 | +0.42(+1.19%) |
Aug 11, 2020 | 35.34 | 35.49 | 35.06 | 35.25 | 1,521,376 | +0.80(+2.32%) |
Aug 10, 2020 | 34.42 | 34.59 | 34.35 | 34.45 | 996,476 | +0.45(+1.32%) |
Aug 07, 2020 | 33.56 | 34.08 | 33.50 | 34.01 | 1,250,524 | +0.44(+1.31%) |
Aug 06, 2020 | 33.86 | 33.88 | 33.42 | 33.57 | 1,620,914 | -1.08(-3.12%) |
Aug 05, 2020 | 34.53 | 34.77 | 34.52 | 34.65 | 1,150,731 | +0.72(+2.12%) |
Aug 04, 2020 | 33.94 | 34.11 | 33.84 | 33.93 | 929,094 | +0.07(+0.20%) |