Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.73 | 32.22 | 30.13 | 30.69 | 463,800 | -0.99(-3.12%) |
Jan 28, 2021 | 31.22 | 33.60 | 31.12 | 31.68 | 502,120 | +0.57(+1.83%) |
Jan 27, 2021 | 34.04 | 34.04 | 30.34 | 31.11 | 1,015,273 | -2.92(-8.58%) |
Jan 26, 2021 | 43.13 | 43.26 | 33.95 | 34.03 | 1,643,382 | -5.16(-13.17%) |
Jan 25, 2021 | 39.71 | 41.96 | 38.51 | 39.19 | 668,864 | -0.30(-0.76%) |
Jan 22, 2021 | 35.66 | 39.89 | 34.51 | 39.49 | 457,100 | +3.54(+9.85%) |
Jan 21, 2021 | 35.42 | 36.43 | 34.14 | 35.95 | 243,804 | +0.84(+2.39%) |
Jan 20, 2021 | 34.21 | 35.48 | 33.71 | 35.11 | 272,876 | +1.04(+3.05%) |
Jan 19, 2021 | 34.30 | 34.86 | 33.73 | 34.07 | 246,598 | -0.19(-0.55%) |
Jan 15, 2021 | 33.71 | 35.24 | 33.21 | 34.26 | 316,300 | +0.33(+0.97%) |
Jan 14, 2021 | 32.77 | 34.16 | 31.95 | 33.93 | 275,089 | +1.31(+4.02%) |
Jan 13, 2021 | 32.25 | 32.84 | 32.03 | 32.62 | 262,776 | +0.12(+0.37%) |
Jan 12, 2021 | 33.00 | 33.49 | 32.00 | 32.50 | 451,816 | -0.48(-1.46%) |
Jan 11, 2021 | 33.17 | 33.54 | 32.31 | 32.98 | 410,656 | -0.90(-2.66%) |
Jan 08, 2021 | 34.16 | 35.44 | 32.87 | 33.88 | 345,300 | -0.75(-2.17%) |
Jan 07, 2021 | 33.67 | 35.20 | 33.67 | 34.63 | 192,513 | +0.84(+2.49%) |
Jan 06, 2021 | 31.52 | 34.22 | 30.87 | 33.79 | 435,737 | +2.27(+7.20%) |
Jan 05, 2021 | 30.79 | 32.38 | 30.18 | 31.52 | 558,861 | +1.16(+3.82%) |
Jan 04, 2021 | 29.53 | 30.74 | 28.68 | 30.36 | 532,865 | +0.63(+2.12%) |
Dec 31, 2020 | 29.73 | 29.73 | 29.73 | 213,883 | -0.25(-0.83%) | |
Dec 30, 2020 | 30.01 | 30.84 | 29.70 | 29.98 | 213,883 | +0.10(+0.33%) |
Dec 29, 2020 | 29.20 | 30.30 | 28.99 | 29.88 | 343,655 | +0.47(+1.60%) |
Dec 28, 2020 | 29.31 | 30.38 | 29.01 | 29.41 | 289,356 | +0.41(+1.41%) |
Dec 24, 2020 | 29.27 | 29.98 | 28.56 | 29.00 | 124,500 | +0.00(+0.00%) |
Dec 23, 2020 | 27.92 | 29.18 | 27.50 | 29.00 | 433,251 | +0.83(+2.95%) |
Dec 22, 2020 | 28.02 | 28.49 | 27.45 | 28.17 | 1,238,733 | -1.35(-4.57%) |
Dec 21, 2020 | 28.10 | 30.32 | 28.02 | 29.52 | 466,562 | +0.88(+3.07%) |
Dec 18, 2020 | 28.61 | 29.79 | 28.02 | 28.64 | 1,318,100 | +0.04(+0.14%) |
Dec 17, 2020 | 28.54 | 28.78 | 27.78 | 28.60 | 293,208 | -0.08(-0.28%) |
Dec 16, 2020 | 29.00 | 29.32 | 28.26 | 28.68 | 160,263 | -0.32(-1.10%) |
Dec 15, 2020 | 30.20 | 30.49 | 28.73 | 29.00 | 204,998 | -1.19(-3.94%) |
Dec 14, 2020 | 29.17 | 31.20 | 29.17 | 30.19 | 226,608 | +1.27(+4.39%) |
Dec 11, 2020 | 28.24 | 29.99 | 28.20 | 28.92 | 209,600 | +0.45(+1.58%) |
Dec 10, 2020 | 28.10 | 29.47 | 28.10 | 28.47 | 220,059 | +0.20(+0.71%) |
Dec 09, 2020 | 29.59 | 29.91 | 27.93 | 28.27 | 249,073 | -0.97(-3.32%) |
Dec 08, 2020 | 28.25 | 29.38 | 28.00 | 29.24 | 566,474 | +0.70(+2.45%) |
Dec 07, 2020 | 28.76 | 29.78 | 27.78 | 28.54 | 378,214 | -0.42(-1.45%) |
Dec 04, 2020 | 29.00 | 29.27 | 27.70 | 28.96 | 727,200 | -0.02(-0.07%) |
Dec 03, 2020 | 31.81 | 32.29 | 28.66 | 28.98 | 757,792 | -3.02(-9.44%) |
Dec 02, 2020 | 32.63 | 33.43 | 31.41 | 32.00 | 411,297 | -0.61(-1.87%) |
Dec 01, 2020 | 31.18 | 34.27 | 30.10 | 32.61 | 926,416 | +1.66(+5.36%) |
Nov 30, 2020 | 29.60 | 31.84 | 29.00 | 30.95 | 1,076,651 | +1.68(+5.74%) |
Nov 27, 2020 | 27.22 | 31.24 | 26.12 | 29.27 | 1,649,000 | +5.11(+21.15%) |
Nov 25, 2020 | 23.60 | 24.94 | 22.85 | 24.16 | 379,800 | +0.96(+4.14%) |
Nov 24, 2020 | 22.68 | 23.84 | 22.06 | 23.20 | 259,462 | +1.20(+5.45%) |
Nov 23, 2020 | 21.85 | 22.26 | 21.08 | 22.00 | 241,228 | +0.63(+2.95%) |
Nov 20, 2020 | 21.70 | 21.83 | 21.13 | 21.37 | 142,100 | -0.46(-2.11%) |
Nov 19, 2020 | 21.32 | 22.06 | 20.92 | 21.83 | 132,340 | +0.25(+1.16%) |
Nov 18, 2020 | 21.94 | 23.10 | 21.10 | 21.58 | 265,714 | -0.27(-1.24%) |
Nov 17, 2020 | 21.80 | 22.32 | 20.70 | 21.85 | 288,785 | -0.04(-0.18%) |
Nov 16, 2020 | 22.48 | 22.58 | 21.81 | 21.89 | 344,298 | -0.17(-0.77%) |
Nov 13, 2020 | 22.62 | 22.88 | 21.60 | 22.06 | 591,700 | -0.44(-1.96%) |
Nov 12, 2020 | 23.27 | 23.75 | 22.45 | 22.50 | 217,503 | -1.05(-4.46%) |
Nov 11, 2020 | 24.32 | 24.35 | 23.02 | 23.55 | 185,475 | -0.38(-1.59%) |
Nov 10, 2020 | 24.52 | 24.80 | 23.50 | 23.93 | 223,605 | -0.36(-1.48%) |
Nov 09, 2020 | 23.99 | 24.59 | 23.04 | 24.29 | 220,546 | +1.44(+6.30%) |
Nov 06, 2020 | 24.59 | 24.69 | 22.80 | 22.85 | 154,000 | -1.57(-6.43%) |
Nov 05, 2020 | 23.65 | 24.78 | 23.09 | 24.42 | 174,324 | +0.99(+4.23%) |
Nov 04, 2020 | 23.20 | 24.03 | 23.09 | 23.43 | 227,400 | +0.40(+1.74%) |
Nov 03, 2020 | 21.65 | 23.31 | 21.48 | 23.03 | 235,471 | +1.44(+6.67%) |