Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.15 | 35.58 | 33.60 | 33.73 | 1,005,648 | -1.56(-4.41%) |
Jan 28, 2021 | 35.38 | 35.81 | 35.00 | 35.29 | 698,325 | +0.13(+0.38%) |
Jan 27, 2021 | 34.48 | 35.57 | 34.24 | 35.15 | 755,173 | +0.11(+0.32%) |
Jan 26, 2021 | 35.41 | 35.47 | 34.82 | 35.04 | 733,115 | +0.13(+0.38%) |
Jan 25, 2021 | 33.77 | 34.97 | 33.31 | 34.91 | 633,318 | +0.69(+2.01%) |
Jan 22, 2021 | 33.73 | 34.29 | 33.59 | 34.22 | 552,428 | -0.17(-0.49%) |
Jan 21, 2021 | 36.48 | 36.60 | 34.19 | 34.39 | 1,426,331 | -1.99(-5.47%) |
Jan 20, 2021 | 36.39 | 36.79 | 36.11 | 36.38 | 431,834 | +0.04(+0.10%) |
Jan 19, 2021 | 36.61 | 36.68 | 35.92 | 36.34 | 730,616 | +0.03(+0.08%) |
Jan 15, 2021 | 36.45 | 36.95 | 36.18 | 36.31 | 749,466 | -0.67(-1.81%) |
Jan 14, 2021 | 36.23 | 37.22 | 36.05 | 36.98 | 825,526 | +1.09(+3.02%) |
Jan 13, 2021 | 36.19 | 36.75 | 35.78 | 35.90 | 774,434 | -0.29(-0.81%) |
Jan 12, 2021 | 35.63 | 36.54 | 35.63 | 36.19 | 917,628 | +0.90(+2.54%) |
Jan 11, 2021 | 33.91 | 35.50 | 33.81 | 35.30 | 1,589,319 | +0.86(+2.49%) |
Jan 08, 2021 | 33.96 | 34.47 | 33.24 | 34.44 | 628,424 | +0.51(+1.50%) |
Jan 07, 2021 | 33.02 | 34.03 | 32.74 | 33.93 | 761,598 | +1.21(+3.69%) |
Jan 06, 2021 | 30.19 | 32.97 | 30.19 | 32.72 | 987,370 | +3.27(+11.12%) |
Jan 05, 2021 | 29.12 | 29.70 | 29.02 | 29.45 | 533,515 | +0.45(+1.56%) |
Jan 04, 2021 | 29.99 | 30.17 | 28.76 | 28.99 | 619,054 | -0.72(-2.41%) |
Dec 31, 2020 | 29.71 | 29.71 | 29.71 | 345,264 | +0.48(+1.65%) | |
Dec 30, 2020 | 29.05 | 29.46 | 29.03 | 29.23 | 345,264 | +0.11(+0.39%) |
Dec 29, 2020 | 29.96 | 29.96 | 29.07 | 29.12 | 501,929 | -0.74(-2.47%) |
Dec 28, 2020 | 29.88 | 30.60 | 29.81 | 29.85 | 674,214 | -0.08(-0.28%) |
Dec 24, 2020 | 29.73 | 29.96 | 29.11 | 29.94 | 277,804 | +0.21(+0.70%) |
Dec 23, 2020 | 29.03 | 30.15 | 29.03 | 29.73 | 576,229 | +1.06(+3.69%) |
Dec 22, 2020 | 28.71 | 29.04 | 28.39 | 28.67 | 770,385 | -0.04(-0.13%) |
Dec 21, 2020 | 28.75 | 28.92 | 28.12 | 28.71 | 736,410 | -0.15(-0.52%) |
Dec 18, 2020 | 29.24 | 29.63 | 28.46 | 28.86 | 1,278,683 | -0.59(-2.02%) |
Dec 17, 2020 | 29.98 | 30.14 | 29.26 | 29.46 | 873,732 | -0.53(-1.76%) |
Dec 16, 2020 | 30.29 | 30.47 | 29.86 | 29.98 | 628,860 | -0.25(-0.81%) |
Dec 15, 2020 | 29.56 | 30.36 | 29.56 | 30.23 | 686,979 | +1.05(+3.59%) |
Dec 14, 2020 | 30.28 | 30.42 | 29.14 | 29.18 | 647,827 | -0.59(-1.97%) |
Dec 11, 2020 | 29.95 | 30.33 | 29.44 | 29.77 | 383,901 | -0.74(-2.41%) |
Dec 10, 2020 | 29.80 | 30.56 | 29.67 | 30.50 | 587,366 | +0.38(+1.25%) |
Dec 09, 2020 | 28.70 | 30.31 | 28.68 | 30.12 | 1,545,151 | +1.79(+6.33%) |
Dec 08, 2020 | 28.07 | 28.65 | 28.05 | 28.33 | 871,840 | -0.11(-0.40%) |
Dec 07, 2020 | 28.96 | 28.96 | 28.17 | 28.45 | 637,762 | -0.78(-2.68%) |
Dec 04, 2020 | 29.33 | 29.63 | 28.98 | 29.23 | 714,065 | +0.30(+1.04%) |
Dec 03, 2020 | 29.02 | 29.32 | 28.77 | 28.93 | 438,752 | -0.21(-0.71%) |
Dec 02, 2020 | 29.15 | 29.57 | 28.96 | 29.13 | 590,638 | -0.12(-0.42%) |
Dec 01, 2020 | 29.29 | 29.78 | 29.04 | 29.26 | 567,636 | +0.83(+2.92%) |
Nov 30, 2020 | 29.69 | 30.03 | 28.31 | 28.43 | 671,201 | -1.52(-5.07%) |
Nov 27, 2020 | 30.39 | 30.67 | 29.76 | 29.95 | 255,545 | -0.58(-1.89%) |
Nov 25, 2020 | 31.24 | 31.31 | 30.24 | 30.52 | 344,048 | -0.93(-2.97%) |
Nov 24, 2020 | 31.23 | 31.70 | 30.97 | 31.46 | 579,315 | +0.90(+2.93%) |
Nov 23, 2020 | 30.28 | 30.71 | 30.25 | 30.56 | 493,976 | +0.72(+2.40%) |
Nov 20, 2020 | 29.47 | 30.06 | 29.30 | 29.84 | 547,128 | +0.16(+0.54%) |
Nov 19, 2020 | 29.52 | 29.81 | 28.91 | 29.68 | 743,293 | -0.10(-0.35%) |
Nov 18, 2020 | 29.89 | 30.97 | 29.76 | 29.79 | 1,116,714 | +0.03(+0.10%) |
Nov 17, 2020 | 29.83 | 29.97 | 28.96 | 29.76 | 939,540 | -0.51(-1.68%) |
Nov 16, 2020 | 29.61 | 30.43 | 29.38 | 30.27 | 1,090,554 | +1.43(+4.94%) |
Nov 13, 2020 | 27.43 | 29.01 | 27.43 | 28.84 | 612,184 | +1.75(+6.47%) |
Nov 12, 2020 | 27.76 | 27.85 | 26.73 | 27.09 | 1,324,932 | -1.04(-3.70%) |
Nov 11, 2020 | 28.94 | 28.98 | 27.71 | 28.13 | 639,041 | -0.63(-2.18%) |
Nov 10, 2020 | 28.81 | 29.24 | 28.61 | 28.76 | 806,338 | +0.16(+0.56%) |
Nov 09, 2020 | 26.82 | 29.35 | 26.82 | 28.60 | 2,363,338 | +3.71(+14.92%) |
Nov 06, 2020 | 25.28 | 26.02 | 24.31 | 24.88 | 1,152,806 | -0.23(-0.90%) |
Nov 05, 2020 | 24.81 | 25.50 | 24.73 | 25.11 | 982,173 | +0.43(+1.75%) |
Nov 04, 2020 | 25.82 | 25.82 | 24.60 | 24.68 | 1,003,299 | -1.66(-6.30%) |
Nov 03, 2020 | 25.65 | 26.50 | 25.46 | 26.34 | 753,387 | +1.35(+5.40%) |