Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.30 | 30.55 | 28.86 | 30.00 | 635,700 | -0.58(-1.89%) |
Jan 28, 2021 | 30.33 | 31.00 | 29.20 | 30.58 | 495,966 | +0.17(+0.57%) |
Jan 27, 2021 | 30.01 | 32.08 | 28.99 | 30.40 | 958,581 | -0.95(-3.02%) |
Jan 26, 2021 | 33.58 | 33.58 | 30.89 | 31.35 | 636,528 | -2.14(-6.38%) |
Jan 25, 2021 | 34.25 | 35.30 | 33.17 | 33.49 | 717,597 | +0.95(+2.93%) |
Jan 22, 2021 | 33.04 | 34.30 | 32.45 | 32.53 | 434,100 | -0.55(-1.67%) |
Jan 21, 2021 | 35.00 | 35.17 | 31.21 | 33.09 | 1,057,620 | -1.75(-5.02%) |
Jan 20, 2021 | 35.08 | 35.76 | 33.84 | 34.84 | 832,839 | -0.07(-0.20%) |
Jan 19, 2021 | 32.31 | 35.00 | 32.29 | 34.91 | 2,320,542 | +3.37(+10.70%) |
Jan 15, 2021 | 33.74 | 33.74 | 31.36 | 31.53 | 1,062,000 | -2.37(-7.00%) |
Jan 14, 2021 | 32.33 | 34.27 | 32.33 | 33.91 | 770,922 | +1.62(+5.01%) |
Jan 13, 2021 | 33.42 | 33.71 | 31.43 | 32.29 | 488,010 | -1.04(-3.12%) |
Jan 12, 2021 | 34.00 | 34.14 | 32.82 | 33.33 | 579,465 | -0.95(-2.76%) |
Jan 11, 2021 | 34.02 | 34.75 | 33.65 | 34.28 | 600,003 | -0.31(-0.90%) |
Jan 08, 2021 | 34.02 | 34.70 | 33.34 | 34.59 | 1,468,500 | +1.17(+3.50%) |
Jan 07, 2021 | 33.51 | 33.67 | 31.93 | 33.42 | 2,130,294 | +0.01(+0.03%) |
Jan 06, 2021 | 30.78 | 33.56 | 29.49 | 33.41 | 2,561,757 | +3.41(+11.38%) |
Jan 05, 2021 | 29.91 | 31.38 | 28.98 | 29.99 | 946,980 | +0.15(+0.50%) |
Jan 04, 2021 | 27.22 | 31.15 | 27.20 | 29.84 | 1,781,067 | +2.76(+10.19%) |
Dec 31, 2020 | 27.08 | 27.08 | 27.08 | 2,874,264 | +0.15(+0.56%) | |
Dec 30, 2020 | 23.15 | 27.93 | 22.97 | 26.93 | 2,874,264 | +4.54(+20.29%) |
Dec 29, 2020 | 22.88 | 23.33 | 22.24 | 22.39 | 533,268 | -0.45(-1.98%) |
Dec 28, 2020 | 23.66 | 23.66 | 22.15 | 22.84 | 760,545 | -0.38(-1.64%) |
Dec 24, 2020 | 23.43 | 23.46 | 22.50 | 23.22 | 362,700 | -0.09(-0.37%) |
Dec 23, 2020 | 24.63 | 24.72 | 22.43 | 23.31 | 1,366,584 | -1.05(-4.31%) |
Dec 22, 2020 | 25.00 | 25.73 | 24.27 | 24.36 | 389,451 | -0.64(-2.55%) |
Dec 21, 2020 | 24.81 | 25.17 | 24.17 | 25.00 | 842,925 | +0.17(+0.70%) |
Dec 18, 2020 | 24.71 | 25.38 | 24.65 | 24.82 | 1,239,300 | +0.03(+0.13%) |
Dec 17, 2020 | 24.37 | 25.06 | 24.17 | 24.79 | 386,418 | -0.04(-0.17%) |
Dec 16, 2020 | 25.16 | 25.29 | 23.90 | 24.83 | 383,982 | -0.21(-0.84%) |
Dec 15, 2020 | 25.15 | 25.49 | 24.57 | 25.04 | 634,182 | +0.46(+1.86%) |
Dec 14, 2020 | 23.97 | 25.03 | 23.97 | 24.59 | 526,719 | +0.59(+2.47%) |
Dec 11, 2020 | 24.44 | 24.84 | 23.61 | 23.99 | 445,500 | -0.41(-1.67%) |
Dec 10, 2020 | 24.51 | 25.18 | 24.09 | 24.40 | 657,753 | -0.18(-0.72%) |
Dec 09, 2020 | 27.00 | 27.03 | 24.50 | 24.58 | 687,741 | -2.55(-9.39%) |
Dec 08, 2020 | 27.80 | 28.00 | 26.92 | 27.12 | 631,221 | -0.92(-3.28%) |
Dec 07, 2020 | 26.33 | 28.14 | 26.10 | 28.04 | 804,063 | +2.13(+8.23%) |
Dec 04, 2020 | 27.12 | 27.39 | 25.01 | 25.91 | 966,900 | -1.12(-4.16%) |
Dec 03, 2020 | 27.55 | 27.78 | 26.92 | 27.03 | 582,018 | -0.15(-0.54%) |
Dec 02, 2020 | 27.72 | 27.72 | 26.74 | 27.18 | 472,134 | -0.78(-2.78%) |
Dec 01, 2020 | 27.53 | 28.28 | 26.69 | 27.96 | 584,805 | +0.42(+1.51%) |
Nov 30, 2020 | 27.63 | 28.49 | 26.30 | 27.54 | 698,742 | -0.37(-1.31%) |
Nov 27, 2020 | 26.17 | 28.20 | 25.81 | 27.91 | 837,300 | +2.22(+8.66%) |
Nov 25, 2020 | 24.67 | 25.86 | 23.78 | 25.68 | 754,800 | +1.10(+4.46%) |
Nov 24, 2020 | 25.10 | 25.17 | 24.43 | 24.59 | 369,324 | -0.28(-1.14%) |
Nov 23, 2020 | 25.20 | 25.41 | 24.36 | 24.87 | 340,239 | -0.21(-0.82%) |
Nov 20, 2020 | 25.45 | 26.55 | 24.97 | 25.08 | 562,500 | -0.24(-0.95%) |
Nov 19, 2020 | 24.95 | 25.97 | 24.17 | 25.32 | 695,886 | +0.40(+1.59%) |
Nov 18, 2020 | 25.87 | 26.04 | 24.29 | 24.92 | 906,813 | -1.01(-3.90%) |
Nov 17, 2020 | 27.30 | 27.46 | 24.52 | 25.93 | 1,043,424 | -1.34(-4.93%) |
Nov 16, 2020 | 28.14 | 28.45 | 27.03 | 27.27 | 605,658 | -0.86(-3.06%) |
Nov 13, 2020 | 29.53 | 29.57 | 28.01 | 28.13 | 652,500 | -0.77(-2.65%) |
Nov 12, 2020 | 30.00 | 30.33 | 28.50 | 28.90 | 558,309 | -1.26(-4.18%) |
Nov 11, 2020 | 28.41 | 30.36 | 28.38 | 30.16 | 584,694 | +2.32(+8.35%) |
Nov 10, 2020 | 30.26 | 30.60 | 27.74 | 27.84 | 855,501 | -2.73(-8.93%) |
Nov 09, 2020 | 31.54 | 32.66 | 30.44 | 30.57 | 1,071,567 | +0.11(+0.37%) |
Nov 06, 2020 | 29.73 | 30.78 | 28.37 | 30.45 | 1,152,000 | -0.88(-2.81%) |
Nov 05, 2020 | 31.04 | 32.16 | 30.18 | 31.33 | 1,632,498 | +1.00(+3.30%) |
Nov 04, 2020 | 26.86 | 30.67 | 26.82 | 30.33 | 1,677,450 | +3.68(+13.81%) |
Nov 03, 2020 | 25.59 | 26.81 | 24.80 | 26.65 | 984,249 | +1.61(+6.44%) |