Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.89 | 36.18 | 32.63 | 32.72 | 214,477 | -0.66(-1.97%) |
Jan 28, 2021 | 33.84 | 34.16 | 32.15 | 33.38 | 245,853 | +0.13(+0.38%) |
Jan 27, 2021 | 33.10 | 33.62 | 32.07 | 33.26 | 186,825 | -0.83(-2.42%) |
Jan 26, 2021 | 34.58 | 34.73 | 33.82 | 34.08 | 122,289 | -0.10(-0.29%) |
Jan 25, 2021 | 34.78 | 35.48 | 33.87 | 34.18 | 95,413 | -0.89(-2.55%) |
Jan 22, 2021 | 34.08 | 35.11 | 33.67 | 35.08 | 135,459 | +0.40(+1.16%) |
Jan 21, 2021 | 35.49 | 35.96 | 34.63 | 34.67 | 143,312 | -0.75(-2.11%) |
Jan 20, 2021 | 35.46 | 35.83 | 34.72 | 35.42 | 116,358 | +0.10(+0.28%) |
Jan 19, 2021 | 35.65 | 36.08 | 34.91 | 35.32 | 214,112 | +0.17(+0.48%) |
Jan 15, 2021 | 34.67 | 35.58 | 33.99 | 35.15 | 230,951 | +0.59(+1.71%) |
Jan 14, 2021 | 34.33 | 34.89 | 34.22 | 34.56 | 153,882 | +0.68(+2.00%) |
Jan 13, 2021 | 34.37 | 34.53 | 33.30 | 33.89 | 217,416 | -0.66(-1.91%) |
Jan 12, 2021 | 32.70 | 34.61 | 32.65 | 34.54 | 198,924 | +1.94(+5.94%) |
Jan 11, 2021 | 32.01 | 32.84 | 32.01 | 32.61 | 96,201 | +0.00(+0.00%) |
Jan 08, 2021 | 33.17 | 33.17 | 31.99 | 32.61 | 150,001 | -0.39(-1.19%) |
Jan 07, 2021 | 32.92 | 33.22 | 32.28 | 33.00 | 163,564 | +0.44(+1.36%) |
Jan 06, 2021 | 30.73 | 32.93 | 30.59 | 32.56 | 315,855 | +2.57(+8.56%) |
Jan 05, 2021 | 29.02 | 30.37 | 29.02 | 29.99 | 142,917 | +0.65(+2.21%) |
Jan 04, 2021 | 30.87 | 31.17 | 29.18 | 29.34 | 306,308 | -1.30(-4.24%) |
Dec 31, 2020 | 30.64 | 30.64 | 30.64 | 116,392 | +0.76(+2.53%) | |
Dec 30, 2020 | 29.37 | 30.00 | 29.02 | 29.88 | 116,392 | +0.59(+2.01%) |
Dec 29, 2020 | 30.13 | 30.13 | 28.94 | 29.29 | 245,751 | -0.60(-2.01%) |
Dec 28, 2020 | 29.29 | 29.95 | 29.19 | 29.89 | 153,966 | +0.93(+3.23%) |
Dec 24, 2020 | 29.01 | 29.41 | 28.66 | 28.96 | 38,034 | -0.07(-0.24%) |
Dec 23, 2020 | 28.47 | 29.51 | 28.47 | 29.03 | 168,666 | +0.78(+2.75%) |
Dec 22, 2020 | 27.95 | 28.31 | 27.47 | 28.25 | 195,738 | +0.27(+0.95%) |
Dec 21, 2020 | 26.55 | 28.02 | 26.11 | 27.99 | 305,284 | +1.16(+4.33%) |
Dec 18, 2020 | 27.83 | 28.17 | 26.82 | 26.82 | 926,451 | -1.00(-3.60%) |
Dec 17, 2020 | 27.78 | 28.01 | 27.22 | 27.83 | 209,208 | +0.24(+0.86%) |
Dec 16, 2020 | 28.37 | 28.39 | 27.23 | 27.59 | 119,931 | -0.56(-1.99%) |
Dec 15, 2020 | 27.40 | 28.36 | 27.09 | 28.15 | 154,918 | +1.07(+3.96%) |
Dec 14, 2020 | 26.66 | 27.80 | 26.60 | 27.08 | 235,823 | +1.02(+3.92%) |
Dec 11, 2020 | 26.60 | 26.68 | 25.80 | 26.06 | 140,645 | -0.80(-2.97%) |
Dec 10, 2020 | 27.33 | 27.38 | 26.62 | 26.85 | 133,097 | -0.67(-2.43%) |
Dec 09, 2020 | 27.05 | 28.39 | 27.05 | 27.52 | 216,414 | +0.70(+2.60%) |
Dec 08, 2020 | 28.08 | 28.68 | 26.59 | 26.82 | 332,556 | -1.48(-5.21%) |
Dec 07, 2020 | 28.83 | 29.45 | 28.17 | 28.30 | 166,259 | -0.25(-0.86%) |
Dec 04, 2020 | 27.25 | 28.73 | 27.11 | 28.55 | 184,985 | +1.44(+5.30%) |
Dec 03, 2020 | 27.76 | 27.77 | 26.60 | 27.11 | 136,220 | -0.35(-1.29%) |
Dec 02, 2020 | 27.16 | 27.58 | 26.90 | 27.46 | 79,452 | +0.23(+0.83%) |
Dec 01, 2020 | 27.44 | 27.44 | 26.44 | 27.24 | 123,379 | +0.62(+2.33%) |
Nov 30, 2020 | 27.42 | 27.54 | 26.61 | 26.62 | 409,294 | -1.16(-4.18%) |
Nov 27, 2020 | 28.04 | 28.23 | 27.44 | 27.78 | 53,390 | -0.25(-0.88%) |
Nov 25, 2020 | 28.02 | 28.09 | 27.39 | 28.02 | 112,374 | -0.14(-0.49%) |
Nov 24, 2020 | 27.53 | 28.74 | 26.94 | 28.16 | 180,223 | +1.06(+3.92%) |
Nov 23, 2020 | 26.50 | 27.35 | 26.12 | 27.10 | 164,204 | +1.05(+4.04%) |
Nov 20, 2020 | 25.18 | 26.29 | 25.04 | 26.05 | 185,595 | +1.30(+5.24%) |
Nov 19, 2020 | 25.56 | 25.57 | 23.71 | 24.75 | 205,018 | -0.86(-3.34%) |
Nov 18, 2020 | 26.55 | 27.01 | 25.60 | 25.61 | 127,845 | -0.67(-2.55%) |
Nov 17, 2020 | 26.02 | 26.72 | 25.62 | 26.27 | 113,383 | -0.08(-0.30%) |
Nov 16, 2020 | 26.16 | 26.39 | 25.49 | 26.35 | 193,224 | +1.03(+4.08%) |
Nov 13, 2020 | 25.58 | 26.14 | 25.06 | 25.32 | 136,984 | +0.05(+0.19%) |
Nov 12, 2020 | 25.45 | 25.68 | 24.95 | 25.27 | 183,714 | -0.38(-1.49%) |
Nov 11, 2020 | 25.87 | 26.04 | 25.03 | 25.65 | 165,343 | +0.08(+0.31%) |
Nov 10, 2020 | 24.50 | 26.03 | 24.15 | 25.58 | 185,966 | +1.47(+6.08%) |
Nov 09, 2020 | 24.42 | 26.60 | 24.05 | 24.11 | 238,956 | +1.33(+5.83%) |
Nov 06, 2020 | 24.22 | 24.43 | 22.71 | 22.78 | 97,221 | -1.17(-4.88%) |
Nov 05, 2020 | 22.95 | 24.23 | 22.80 | 23.95 | 94,155 | +1.32(+5.82%) |
Nov 04, 2020 | 23.84 | 24.17 | 22.41 | 22.64 | 107,901 | -1.07(-4.52%) |
Nov 03, 2020 | 23.88 | 24.41 | 23.60 | 23.71 | 129,243 | +0.41(+1.77%) |