Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.27 | 24.27 | 22.94 | 23.21 | 401,200 | -0.96(-3.97%) |
Jan 28, 2021 | 24.72 | 25.00 | 23.56 | 24.17 | 448,566 | +0.35(+1.47%) |
Jan 27, 2021 | 26.27 | 26.54 | 23.75 | 23.82 | 789,740 | -2.34(-8.94%) |
Jan 26, 2021 | 25.87 | 26.20 | 25.20 | 26.16 | 337,795 | +0.56(+2.19%) |
Jan 25, 2021 | 26.06 | 26.06 | 25.06 | 25.60 | 210,879 | -0.47(-1.80%) |
Jan 22, 2021 | 26.77 | 26.91 | 25.67 | 26.07 | 410,000 | -0.85(-3.16%) |
Jan 21, 2021 | 27.07 | 27.95 | 26.88 | 26.92 | 354,714 | -0.09(-0.33%) |
Jan 20, 2021 | 27.01 | 27.22 | 26.36 | 27.01 | 143,758 | +0.19(+0.71%) |
Jan 19, 2021 | 27.05 | 27.65 | 26.16 | 26.82 | 398,939 | -0.10(-0.37%) |
Jan 15, 2021 | 26.39 | 26.98 | 25.45 | 26.92 | 378,800 | +0.42(+1.58%) |
Jan 14, 2021 | 27.79 | 27.81 | 26.41 | 26.50 | 307,279 | -1.15(-4.16%) |
Jan 13, 2021 | 27.81 | 28.24 | 27.50 | 27.65 | 174,177 | -0.65(-2.30%) |
Jan 12, 2021 | 28.29 | 29.46 | 27.65 | 28.30 | 229,022 | +0.02(+0.07%) |
Jan 11, 2021 | 30.11 | 30.11 | 28.03 | 28.28 | 356,297 | -1.93(-6.39%) |
Jan 08, 2021 | 29.88 | 31.67 | 29.25 | 30.21 | 517,400 | +0.55(+1.85%) |
Jan 07, 2021 | 29.08 | 30.11 | 28.76 | 29.66 | 232,379 | +0.51(+1.75%) |
Jan 06, 2021 | 29.32 | 29.64 | 28.49 | 29.15 | 387,492 | +0.11(+0.38%) |
Jan 05, 2021 | 28.77 | 29.99 | 28.77 | 29.04 | 254,454 | +0.14(+0.48%) |
Jan 04, 2021 | 30.03 | 30.09 | 28.59 | 28.90 | 257,146 | -1.07(-3.57%) |
Dec 31, 2020 | 29.97 | 29.97 | 29.97 | 231,026 | +0.94(+3.24%) | |
Dec 30, 2020 | 29.67 | 30.27 | 28.96 | 29.03 | 231,026 | -0.44(-1.49%) |
Dec 29, 2020 | 29.69 | 29.76 | 28.65 | 29.47 | 498,835 | +0.10(+0.34%) |
Dec 28, 2020 | 30.59 | 30.59 | 29.13 | 29.37 | 221,802 | -0.88(-2.91%) |
Dec 24, 2020 | 29.27 | 30.40 | 28.36 | 30.25 | 173,400 | +1.14(+3.92%) |
Dec 23, 2020 | 30.46 | 30.75 | 28.92 | 29.11 | 398,551 | -1.36(-4.46%) |
Dec 22, 2020 | 30.25 | 31.41 | 29.30 | 30.47 | 606,968 | +0.25(+0.83%) |
Dec 21, 2020 | 29.49 | 30.32 | 29.11 | 30.22 | 262,698 | +0.37(+1.24%) |
Dec 18, 2020 | 30.31 | 30.46 | 29.38 | 29.85 | 812,500 | -0.39(-1.29%) |
Dec 17, 2020 | 30.13 | 30.70 | 29.64 | 30.24 | 472,162 | +0.34(+1.14%) |
Dec 16, 2020 | 29.01 | 30.23 | 28.91 | 29.90 | 453,757 | +0.79(+2.71%) |
Dec 15, 2020 | 27.99 | 29.62 | 27.94 | 29.11 | 468,582 | +1.60(+5.82%) |
Dec 14, 2020 | 28.77 | 28.83 | 26.51 | 27.51 | 1,212,155 | -1.02(-3.58%) |
Dec 11, 2020 | 29.65 | 30.33 | 28.46 | 28.53 | 1,702,200 | -0.83(-2.83%) |
Dec 10, 2020 | 29.00 | 29.70 | 28.80 | 29.36 | 733,405 | +0.31(+1.07%) |
Dec 09, 2020 | 30.30 | 30.69 | 28.61 | 29.05 | 2,620,817 | -2.96(-9.25%) |
Dec 08, 2020 | 30.91 | 32.05 | 30.81 | 32.01 | 149,175 | +0.83(+2.66%) |
Dec 07, 2020 | 30.62 | 31.96 | 30.01 | 31.18 | 140,395 | +0.50(+1.63%) |
Dec 04, 2020 | 30.22 | 30.80 | 29.70 | 30.68 | 212,300 | +0.50(+1.66%) |
Dec 03, 2020 | 30.11 | 31.18 | 30.04 | 30.18 | 161,844 | +0.42(+1.41%) |
Dec 02, 2020 | 30.85 | 30.90 | 29.53 | 29.76 | 143,052 | -1.08(-3.50%) |
Dec 01, 2020 | 29.43 | 31.41 | 29.01 | 30.84 | 336,709 | +1.39(+4.72%) |
Nov 30, 2020 | 31.11 | 31.11 | 28.50 | 29.45 | 836,415 | -1.54(-4.97%) |
Nov 27, 2020 | 30.88 | 31.22 | 30.40 | 30.99 | 86,100 | +0.06(+0.19%) |
Nov 25, 2020 | 32.00 | 33.56 | 30.58 | 30.93 | 261,000 | -0.89(-2.80%) |
Nov 24, 2020 | 31.73 | 32.99 | 31.06 | 31.82 | 302,189 | +0.24(+0.76%) |
Nov 23, 2020 | 31.66 | 32.66 | 31.46 | 31.58 | 140,109 | +0.28(+0.89%) |
Nov 20, 2020 | 31.58 | 31.81 | 31.02 | 31.30 | 127,600 | -0.64(-2.00%) |
Nov 19, 2020 | 30.96 | 32.22 | 30.96 | 31.94 | 129,224 | +0.86(+2.77%) |
Nov 18, 2020 | 32.05 | 32.74 | 30.77 | 31.08 | 223,346 | -0.78(-2.45%) |
Nov 17, 2020 | 32.42 | 32.69 | 31.20 | 31.86 | 158,533 | -0.72(-2.21%) |
Nov 16, 2020 | 32.50 | 33.21 | 32.00 | 32.58 | 249,373 | +0.68(+2.13%) |
Nov 13, 2020 | 31.18 | 32.12 | 30.01 | 31.90 | 591,000 | +1.66(+5.49%) |
Nov 12, 2020 | 28.99 | 30.52 | 28.99 | 30.24 | 134,284 | -0.04(-0.13%) |
Nov 11, 2020 | 30.24 | 30.49 | 29.44 | 30.28 | 366,577 | +0.18(+0.60%) |
Nov 10, 2020 | 29.69 | 31.59 | 28.32 | 30.10 | 333,066 | +0.50(+1.69%) |
Nov 09, 2020 | 32.48 | 32.99 | 29.59 | 29.60 | 259,068 | -0.36(-1.20%) |
Nov 06, 2020 | 29.65 | 31.50 | 29.60 | 29.96 | 167,700 | +0.96(+3.31%) |
Nov 05, 2020 | 29.04 | 29.63 | 28.75 | 29.00 | 146,824 | +0.49(+1.72%) |
Nov 04, 2020 | 26.90 | 28.89 | 26.90 | 28.51 | 94,952 | +1.56(+5.79%) |
Nov 03, 2020 | 26.34 | 27.06 | 25.98 | 26.95 | 161,691 | +0.88(+3.38%) |