Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.48 | 25.84 | 24.43 | 25.20 | 852,200 | -0.54(-2.10%) |
Jan 28, 2021 | 25.31 | 26.09 | 25.00 | 25.74 | 690,952 | +1.06(+4.29%) |
Jan 27, 2021 | 25.68 | 25.68 | 24.11 | 24.68 | 982,990 | -1.76(-6.66%) |
Jan 26, 2021 | 27.91 | 28.00 | 26.27 | 26.44 | 586,884 | -1.06(-3.85%) |
Jan 25, 2021 | 27.89 | 28.19 | 26.04 | 27.50 | 649,611 | -0.63(-2.24%) |
Jan 22, 2021 | 28.29 | 28.80 | 27.96 | 28.13 | 600,500 | -0.69(-2.39%) |
Jan 21, 2021 | 29.45 | 29.70 | 28.58 | 28.82 | 731,125 | -1.00(-3.35%) |
Jan 20, 2021 | 30.07 | 30.54 | 29.43 | 29.82 | 479,916 | -0.19(-0.63%) |
Jan 19, 2021 | 30.55 | 31.19 | 29.37 | 30.01 | 1,322,291 | -0.28(-0.92%) |
Jan 15, 2021 | 29.45 | 30.32 | 29.01 | 30.29 | 795,500 | -0.04(-0.13%) |
Jan 14, 2021 | 30.00 | 30.94 | 29.85 | 30.33 | 738,967 | +0.72(+2.43%) |
Jan 13, 2021 | 30.03 | 30.34 | 29.44 | 29.61 | 418,042 | -0.19(-0.64%) |
Jan 12, 2021 | 29.41 | 30.17 | 29.07 | 29.80 | 1,144,214 | +0.56(+1.92%) |
Jan 11, 2021 | 28.83 | 29.52 | 28.75 | 29.24 | 387,054 | -0.33(-1.12%) |
Jan 08, 2021 | 29.46 | 30.41 | 28.80 | 29.57 | 755,600 | +0.19(+0.65%) |
Jan 07, 2021 | 30.35 | 31.59 | 29.06 | 29.38 | 938,955 | -0.73(-2.42%) |
Jan 06, 2021 | 29.64 | 30.79 | 29.51 | 30.11 | 1,104,294 | +1.16(+4.01%) |
Jan 05, 2021 | 27.72 | 29.07 | 27.72 | 28.95 | 621,163 | +1.08(+3.88%) |
Jan 04, 2021 | 30.33 | 30.64 | 27.80 | 27.87 | 726,812 | -1.93(-6.48%) |
Dec 31, 2020 | 29.80 | 29.80 | 29.80 | 1,711,943 | +0.25(+0.85%) | |
Dec 30, 2020 | 28.94 | 30.37 | 28.94 | 29.55 | 1,711,943 | +0.69(+2.39%) |
Dec 29, 2020 | 28.40 | 29.95 | 28.04 | 28.86 | 1,475,615 | -0.35(-1.20%) |
Dec 28, 2020 | 29.30 | 29.81 | 28.72 | 29.21 | 1,200,557 | +0.05(+0.17%) |
Dec 24, 2020 | 28.66 | 29.38 | 28.34 | 29.16 | 700,200 | +0.49(+1.71%) |
Dec 23, 2020 | 28.67 | 29.10 | 28.37 | 28.67 | 724,289 | +0.21(+0.74%) |
Dec 22, 2020 | 28.82 | 28.82 | 28.07 | 28.46 | 892,509 | -0.36(-1.25%) |
Dec 21, 2020 | 28.15 | 28.86 | 28.02 | 28.82 | 993,520 | +0.03(+0.10%) |
Dec 18, 2020 | 29.66 | 29.79 | 28.64 | 28.79 | 2,155,500 | -0.63(-2.14%) |
Dec 17, 2020 | 30.20 | 30.56 | 29.14 | 29.42 | 1,276,490 | -0.47(-1.57%) |
Dec 16, 2020 | 30.74 | 30.79 | 29.43 | 29.89 | 1,099,254 | -0.64(-2.10%) |
Dec 15, 2020 | 30.79 | 30.91 | 30.08 | 30.53 | 961,258 | +0.30(+0.99%) |
Dec 14, 2020 | 30.80 | 30.80 | 29.89 | 30.23 | 753,212 | -0.06(-0.20%) |
Dec 11, 2020 | 30.25 | 31.23 | 30.00 | 30.29 | 629,300 | -0.51(-1.66%) |
Dec 10, 2020 | 30.31 | 31.05 | 29.70 | 30.80 | 505,823 | +0.22(+0.72%) |
Dec 09, 2020 | 31.00 | 31.59 | 29.99 | 30.58 | 989,220 | +0.01(+0.03%) |
Dec 08, 2020 | 28.52 | 30.73 | 28.36 | 30.57 | 808,087 | +1.76(+6.11%) |
Dec 07, 2020 | 30.85 | 30.87 | 28.31 | 28.81 | 991,754 | -2.09(-6.76%) |
Dec 04, 2020 | 29.48 | 31.13 | 29.16 | 30.90 | 1,125,800 | +1.80(+6.19%) |
Dec 03, 2020 | 29.21 | 29.56 | 28.82 | 29.10 | 420,712 | -0.03(-0.10%) |
Dec 02, 2020 | 29.70 | 29.70 | 28.57 | 29.13 | 576,337 | -0.58(-1.95%) |
Dec 01, 2020 | 28.19 | 29.98 | 27.86 | 29.71 | 1,786,582 | +2.20(+8.00%) |
Nov 30, 2020 | 28.36 | 28.57 | 27.30 | 27.51 | 551,927 | -1.24(-4.31%) |
Nov 27, 2020 | 29.09 | 29.30 | 28.32 | 28.75 | 261,700 | -0.50(-1.71%) |
Nov 25, 2020 | 28.51 | 29.50 | 27.96 | 29.25 | 462,200 | +0.43(+1.49%) |
Nov 24, 2020 | 28.76 | 29.00 | 28.42 | 28.82 | 588,487 | +0.44(+1.55%) |
Nov 23, 2020 | 28.45 | 28.89 | 28.10 | 28.38 | 878,243 | +0.31(+1.10%) |
Nov 20, 2020 | 28.50 | 28.58 | 27.61 | 28.07 | 474,000 | -0.49(-1.72%) |
Nov 19, 2020 | 28.18 | 29.15 | 28.04 | 28.56 | 469,498 | +0.15(+0.53%) |
Nov 18, 2020 | 29.54 | 29.54 | 28.41 | 28.41 | 729,159 | -0.93(-3.17%) |
Nov 17, 2020 | 28.84 | 29.61 | 28.46 | 29.34 | 843,507 | +0.05(+0.17%) |
Nov 16, 2020 | 29.12 | 29.95 | 28.72 | 29.29 | 1,112,847 | +0.93(+3.28%) |
Nov 13, 2020 | 27.69 | 28.51 | 27.48 | 28.36 | 837,100 | +1.16(+4.26%) |
Nov 12, 2020 | 27.56 | 27.81 | 26.93 | 27.20 | 734,716 | -0.73(-2.61%) |
Nov 11, 2020 | 28.21 | 28.45 | 26.76 | 27.93 | 1,101,205 | -0.26(-0.92%) |
Nov 10, 2020 | 26.64 | 28.30 | 26.23 | 28.19 | 1,433,530 | +1.97(+7.51%) |
Nov 09, 2020 | 27.68 | 29.00 | 26.10 | 26.22 | 1,234,396 | +0.87(+3.43%) |
Nov 06, 2020 | 25.26 | 26.15 | 24.50 | 25.35 | 649,900 | -0.01(-0.04%) |
Nov 05, 2020 | 23.66 | 25.98 | 23.66 | 25.36 | 936,863 | +1.82(+7.73%) |
Nov 04, 2020 | 23.43 | 23.74 | 21.22 | 23.54 | 826,085 | -0.51(-2.12%) |
Nov 03, 2020 | 23.09 | 24.36 | 22.61 | 24.05 | 633,499 | +1.49(+6.60%) |