Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.94 | 36.23 | 32.68 | 32.77 | 214,154 | -0.66(-1.97%) |
Jan 28, 2021 | 33.89 | 34.21 | 32.20 | 33.43 | 245,483 | +0.13(+0.38%) |
Jan 27, 2021 | 33.15 | 33.67 | 32.11 | 33.31 | 186,545 | -0.83(-2.42%) |
Jan 26, 2021 | 34.64 | 34.78 | 33.87 | 34.13 | 122,105 | -0.10(-0.29%) |
Jan 25, 2021 | 34.83 | 35.53 | 33.92 | 34.23 | 95,269 | -0.90(-2.55%) |
Jan 22, 2021 | 34.13 | 35.17 | 33.72 | 35.13 | 135,255 | +0.40(+1.16%) |
Jan 21, 2021 | 35.54 | 36.01 | 34.68 | 34.72 | 143,096 | -0.75(-2.11%) |
Jan 20, 2021 | 35.51 | 35.89 | 34.77 | 35.47 | 116,183 | +0.10(+0.28%) |
Jan 19, 2021 | 35.70 | 36.13 | 34.96 | 35.37 | 213,790 | +0.17(+0.48%) |
Jan 15, 2021 | 34.72 | 35.63 | 34.04 | 35.21 | 230,604 | +0.59(+1.71%) |
Jan 14, 2021 | 34.38 | 34.94 | 34.27 | 34.62 | 153,651 | +0.68(+2.00%) |
Jan 13, 2021 | 34.42 | 34.58 | 33.35 | 33.94 | 217,089 | -0.66(-1.91%) |
Jan 12, 2021 | 32.74 | 34.66 | 32.70 | 34.60 | 198,625 | +1.94(+5.94%) |
Jan 11, 2021 | 32.06 | 32.89 | 32.06 | 32.66 | 96,056 | +0.00(+0.00%) |
Jan 08, 2021 | 33.22 | 33.22 | 32.04 | 32.66 | 149,776 | -0.39(-1.19%) |
Jan 07, 2021 | 32.97 | 33.27 | 32.33 | 33.05 | 163,319 | +0.44(+1.36%) |
Jan 06, 2021 | 30.78 | 32.98 | 30.64 | 32.61 | 315,381 | +2.57(+8.56%) |
Jan 05, 2021 | 29.06 | 30.42 | 29.06 | 30.04 | 142,702 | +0.65(+2.21%) |
Jan 04, 2021 | 30.91 | 31.22 | 29.22 | 29.39 | 305,848 | -1.30(-4.24%) |
Dec 31, 2020 | 30.69 | 30.69 | 30.69 | 116,217 | +0.76(+2.53%) | |
Dec 30, 2020 | 29.42 | 30.05 | 29.06 | 29.93 | 116,217 | +0.59(+2.01%) |
Dec 29, 2020 | 30.17 | 30.17 | 28.98 | 29.34 | 245,382 | -0.60(-2.01%) |
Dec 28, 2020 | 29.34 | 30.00 | 29.24 | 29.94 | 153,735 | +0.94(+3.23%) |
Dec 24, 2020 | 29.05 | 29.46 | 28.71 | 29.00 | 37,977 | -0.07(-0.24%) |
Dec 23, 2020 | 28.51 | 29.55 | 28.51 | 29.07 | 168,412 | +0.78(+2.75%) |
Dec 22, 2020 | 27.99 | 28.35 | 27.52 | 28.29 | 195,444 | +0.27(+0.95%) |
Dec 21, 2020 | 26.59 | 28.07 | 26.15 | 28.03 | 304,825 | +1.16(+4.33%) |
Dec 18, 2020 | 27.87 | 28.21 | 26.87 | 26.87 | 925,059 | -1.00(-3.60%) |
Dec 17, 2020 | 27.82 | 28.06 | 27.26 | 27.87 | 208,893 | +0.24(+0.86%) |
Dec 16, 2020 | 28.41 | 28.43 | 27.27 | 27.63 | 119,751 | -0.56(-1.99%) |
Dec 15, 2020 | 27.44 | 28.40 | 27.13 | 28.19 | 154,685 | +1.07(+3.96%) |
Dec 14, 2020 | 26.70 | 27.84 | 26.64 | 27.12 | 235,468 | +1.02(+3.92%) |
Dec 11, 2020 | 26.64 | 26.72 | 25.84 | 26.10 | 140,434 | -0.80(-2.97%) |
Dec 10, 2020 | 27.37 | 27.42 | 26.66 | 26.89 | 132,897 | -0.67(-2.43%) |
Dec 09, 2020 | 27.09 | 28.43 | 27.09 | 27.56 | 216,089 | +0.70(+2.60%) |
Dec 08, 2020 | 28.13 | 28.73 | 26.63 | 26.87 | 332,056 | -1.48(-5.21%) |
Dec 07, 2020 | 28.87 | 29.49 | 28.21 | 28.34 | 166,010 | -0.25(-0.86%) |
Dec 04, 2020 | 27.29 | 28.77 | 27.15 | 28.59 | 184,707 | +1.44(+5.30%) |
Dec 03, 2020 | 27.80 | 27.81 | 26.64 | 27.15 | 136,016 | -0.35(-1.29%) |
Dec 02, 2020 | 27.20 | 27.62 | 26.94 | 27.51 | 79,332 | +0.23(+0.83%) |
Dec 01, 2020 | 27.49 | 27.49 | 26.48 | 27.28 | 123,194 | +0.62(+2.33%) |
Nov 30, 2020 | 27.47 | 27.58 | 26.65 | 26.66 | 408,679 | -1.16(-4.18%) |
Nov 27, 2020 | 28.09 | 28.27 | 27.49 | 27.82 | 53,310 | -0.25(-0.88%) |
Nov 25, 2020 | 28.07 | 28.14 | 27.43 | 28.07 | 112,205 | -0.14(-0.49%) |
Nov 24, 2020 | 27.57 | 28.79 | 26.98 | 28.20 | 179,952 | +1.06(+3.92%) |
Nov 23, 2020 | 26.54 | 27.39 | 26.16 | 27.14 | 163,957 | +1.05(+4.04%) |
Nov 20, 2020 | 25.22 | 26.33 | 25.07 | 26.09 | 185,316 | +1.30(+5.24%) |
Nov 19, 2020 | 25.59 | 25.60 | 23.74 | 24.79 | 204,710 | -0.86(-3.34%) |
Nov 18, 2020 | 26.59 | 27.05 | 25.63 | 25.64 | 127,653 | -0.67(-2.55%) |
Nov 17, 2020 | 26.06 | 26.76 | 25.65 | 26.31 | 113,212 | -0.08(-0.30%) |
Nov 16, 2020 | 26.20 | 26.43 | 25.53 | 26.39 | 192,934 | +1.03(+4.08%) |
Nov 13, 2020 | 25.61 | 26.18 | 25.10 | 25.36 | 136,778 | +0.05(+0.19%) |
Nov 12, 2020 | 25.49 | 25.72 | 24.98 | 25.31 | 183,437 | -0.38(-1.49%) |
Nov 11, 2020 | 25.91 | 26.08 | 25.06 | 25.69 | 165,095 | +0.08(+0.31%) |
Nov 10, 2020 | 24.54 | 26.07 | 24.19 | 25.61 | 185,687 | +1.47(+6.08%) |
Nov 09, 2020 | 24.45 | 26.64 | 24.09 | 24.15 | 238,597 | +1.33(+5.83%) |
Nov 06, 2020 | 24.26 | 24.46 | 22.75 | 22.82 | 97,075 | -1.17(-4.88%) |
Nov 05, 2020 | 22.99 | 24.27 | 22.84 | 23.99 | 94,013 | +1.32(+5.82%) |
Nov 04, 2020 | 23.87 | 24.21 | 22.44 | 22.67 | 107,739 | -1.07(-4.52%) |
Nov 03, 2020 | 23.92 | 24.44 | 23.64 | 23.74 | 129,049 | +0.41(+1.77%) |