Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.16 | 35.57 | 34.11 | 34.19 | 91,215 | -1.21(-3.42%) |
Jan 28, 2021 | 34.83 | 35.68 | 34.65 | 35.40 | 92,416 | +0.49(+1.42%) |
Jan 27, 2021 | 34.82 | 36.62 | 33.79 | 34.90 | 118,977 | -0.79(-2.21%) |
Jan 26, 2021 | 36.65 | 36.66 | 35.54 | 35.69 | 82,526 | -0.60(-1.67%) |
Jan 25, 2021 | 36.57 | 36.72 | 35.37 | 36.29 | 101,725 | -0.71(-1.91%) |
Jan 22, 2021 | 36.20 | 37.06 | 35.98 | 37.00 | 105,508 | +0.49(+1.36%) |
Jan 21, 2021 | 37.35 | 37.35 | 35.97 | 36.50 | 95,854 | -0.55(-1.48%) |
Jan 20, 2021 | 37.58 | 37.58 | 36.60 | 37.05 | 76,348 | -0.40(-1.08%) |
Jan 19, 2021 | 37.75 | 37.75 | 37.06 | 37.46 | 117,223 | +0.07(+0.20%) |
Jan 15, 2021 | 36.71 | 37.48 | 35.86 | 37.38 | 131,913 | +0.05(+0.12%) |
Jan 14, 2021 | 36.99 | 37.57 | 36.34 | 37.34 | 94,005 | +0.74(+2.03%) |
Jan 13, 2021 | 36.89 | 36.89 | 35.99 | 36.60 | 89,098 | -0.34(-0.92%) |
Jan 12, 2021 | 36.65 | 37.44 | 35.76 | 36.94 | 76,595 | +0.66(+1.82%) |
Jan 11, 2021 | 35.51 | 36.55 | 35.44 | 36.28 | 85,265 | +0.25(+0.69%) |
Jan 08, 2021 | 36.85 | 36.85 | 35.43 | 36.03 | 176,320 | -0.59(-1.60%) |
Jan 07, 2021 | 36.85 | 36.85 | 36.22 | 36.61 | 80,038 | +0.48(+1.32%) |
Jan 06, 2021 | 33.59 | 36.86 | 32.72 | 36.14 | 267,758 | +3.44(+10.51%) |
Jan 05, 2021 | 31.99 | 33.15 | 31.99 | 32.70 | 81,657 | +0.62(+1.94%) |
Jan 04, 2021 | 32.64 | 32.80 | 31.56 | 32.08 | 82,781 | -0.26(-0.79%) |
Dec 31, 2020 | 32.33 | 32.33 | 32.33 | 42,163 | +0.20(+0.63%) | |
Dec 30, 2020 | 31.91 | 32.41 | 31.91 | 32.13 | 42,163 | +0.05(+0.14%) |
Dec 29, 2020 | 32.54 | 32.65 | 31.91 | 32.09 | 72,123 | -0.19(-0.60%) |
Dec 28, 2020 | 31.97 | 32.45 | 31.45 | 32.28 | 70,297 | +0.65(+2.06%) |
Dec 24, 2020 | 32.11 | 32.11 | 31.44 | 31.63 | 20,512 | -0.20(-0.63%) |
Dec 23, 2020 | 31.45 | 32.11 | 31.45 | 31.83 | 59,212 | +0.60(+1.91%) |
Dec 22, 2020 | 31.76 | 31.82 | 31.16 | 31.23 | 77,005 | -0.29(-0.93%) |
Dec 21, 2020 | 32.44 | 32.54 | 31.23 | 31.53 | 91,438 | -1.02(-3.13%) |
Dec 18, 2020 | 32.60 | 33.14 | 32.34 | 32.55 | 342,493 | +0.26(+0.79%) |
Dec 17, 2020 | 32.21 | 32.44 | 31.51 | 32.29 | 76,420 | +0.13(+0.40%) |
Dec 16, 2020 | 32.34 | 32.34 | 31.93 | 32.16 | 58,305 | +0.05(+0.17%) |
Dec 15, 2020 | 31.62 | 32.38 | 31.34 | 32.11 | 62,303 | +0.82(+2.64%) |
Dec 14, 2020 | 31.72 | 32.03 | 30.99 | 31.28 | 78,282 | +0.05(+0.18%) |
Dec 11, 2020 | 31.17 | 31.63 | 30.90 | 31.23 | 68,193 | -0.29(-0.93%) |
Dec 10, 2020 | 31.22 | 31.57 | 30.89 | 31.52 | 56,472 | +0.00(+0.00%) |
Dec 09, 2020 | 31.97 | 32.03 | 31.25 | 31.52 | 69,178 | -0.03(-0.09%) |
Dec 08, 2020 | 31.14 | 31.67 | 30.90 | 31.55 | 55,201 | +0.23(+0.73%) |
Dec 07, 2020 | 30.89 | 32.83 | 30.62 | 31.32 | 160,047 | +0.09(+0.29%) |
Dec 04, 2020 | 31.33 | 31.56 | 30.89 | 31.23 | 194,432 | +0.09(+0.29%) |
Dec 03, 2020 | 31.21 | 31.37 | 30.69 | 31.13 | 39,641 | +0.01(+0.03%) |
Dec 02, 2020 | 30.51 | 31.36 | 30.48 | 31.12 | 47,857 | +0.46(+1.51%) |
Dec 01, 2020 | 30.56 | 30.92 | 30.21 | 30.66 | 71,662 | +0.83(+2.78%) |
Nov 30, 2020 | 31.08 | 31.50 | 29.51 | 29.83 | 158,230 | -1.63(-5.18%) |
Nov 27, 2020 | 31.82 | 32.45 | 31.18 | 31.46 | 39,643 | -0.54(-1.68%) |
Nov 25, 2020 | 32.10 | 32.47 | 31.52 | 32.00 | 61,826 | -0.51(-1.57%) |
Nov 24, 2020 | 31.12 | 32.69 | 31.12 | 32.51 | 113,919 | +2.00(+6.57%) |
Nov 23, 2020 | 30.73 | 30.73 | 30.02 | 30.51 | 68,985 | +0.25(+0.81%) |
Nov 20, 2020 | 30.17 | 30.30 | 29.74 | 30.26 | 77,530 | -0.26(-0.87%) |
Nov 19, 2020 | 30.36 | 30.56 | 29.80 | 30.52 | 52,206 | -0.03(-0.09%) |
Nov 18, 2020 | 31.03 | 31.30 | 30.10 | 30.55 | 123,360 | -0.36(-1.15%) |
Nov 17, 2020 | 30.33 | 30.91 | 29.47 | 30.91 | 50,418 | +0.01(+0.03%) |
Nov 16, 2020 | 30.27 | 30.92 | 29.90 | 30.90 | 123,372 | +1.68(+5.77%) |
Nov 13, 2020 | 28.96 | 29.44 | 28.82 | 29.21 | 55,237 | +0.70(+2.46%) |
Nov 12, 2020 | 28.98 | 29.18 | 28.21 | 28.51 | 73,681 | -0.87(-2.94%) |
Nov 11, 2020 | 30.68 | 30.68 | 28.95 | 29.38 | 47,822 | -1.03(-3.38%) |
Nov 10, 2020 | 30.08 | 30.74 | 29.73 | 30.41 | 97,202 | +0.86(+2.90%) |
Nov 09, 2020 | 28.59 | 30.87 | 27.36 | 29.55 | 140,569 | +3.77(+14.62%) |
Nov 06, 2020 | 26.79 | 26.79 | 25.62 | 25.78 | 64,461 | -0.78(-2.95%) |
Nov 05, 2020 | 25.40 | 26.71 | 25.40 | 26.56 | 65,637 | +1.20(+4.74%) |
Nov 04, 2020 | 26.92 | 27.14 | 25.32 | 25.36 | 72,369 | -2.13(-7.75%) |
Nov 03, 2020 | 27.45 | 27.70 | 27.01 | 27.49 | 90,813 | +0.64(+2.37%) |