Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.13 | 37.48 | 34.62 | 34.70 | 1,295,700 | +0.19(+0.55%) |
Jan 28, 2021 | 37.01 | 38.52 | 34.22 | 34.51 | 1,035,755 | -2.79(-7.48%) |
Jan 27, 2021 | 33.24 | 37.78 | 32.94 | 37.30 | 2,226,217 | +3.13(+9.16%) |
Jan 26, 2021 | 34.30 | 35.69 | 33.57 | 34.17 | 1,114,992 | +1.19(+3.61%) |
Jan 25, 2021 | 30.78 | 33.03 | 30.70 | 32.98 | 613,333 | +2.22(+7.22%) |
Jan 22, 2021 | 30.67 | 31.29 | 30.43 | 30.76 | 458,500 | -0.58(-1.85%) |
Jan 21, 2021 | 31.84 | 31.98 | 30.66 | 31.34 | 690,789 | -0.23(-0.73%) |
Jan 20, 2021 | 31.90 | 32.63 | 30.75 | 31.57 | 498,289 | -0.03(-0.09%) |
Jan 19, 2021 | 32.69 | 33.28 | 31.16 | 31.60 | 1,063,046 | -0.79(-2.44%) |
Jan 15, 2021 | 31.24 | 33.64 | 30.81 | 32.39 | 1,927,100 | +1.32(+4.25%) |
Jan 14, 2021 | 28.22 | 31.52 | 27.38 | 31.07 | 1,622,292 | +3.91(+14.40%) |
Jan 13, 2021 | 28.33 | 28.91 | 27.09 | 27.16 | 570,125 | -1.03(-3.65%) |
Jan 12, 2021 | 28.13 | 28.76 | 27.87 | 28.19 | 768,577 | +0.21(+0.75%) |
Jan 11, 2021 | 27.66 | 28.16 | 27.02 | 27.98 | 500,567 | +0.11(+0.39%) |
Jan 08, 2021 | 28.11 | 28.55 | 27.36 | 27.87 | 472,900 | -0.04(-0.14%) |
Jan 07, 2021 | 27.00 | 28.16 | 27.00 | 27.91 | 666,281 | +1.23(+4.61%) |
Jan 06, 2021 | 26.15 | 27.27 | 25.86 | 26.68 | 718,478 | +0.82(+3.17%) |
Jan 05, 2021 | 26.00 | 26.24 | 25.26 | 25.86 | 1,031,879 | +0.07(+0.27%) |
Jan 04, 2021 | 26.13 | 26.13 | 24.85 | 25.79 | 1,262,920 | +0.55(+2.18%) |
Dec 31, 2020 | 25.24 | 25.24 | 25.24 | 670,955 | -1.40(-5.26%) | |
Dec 30, 2020 | 27.24 | 27.80 | 26.60 | 26.64 | 670,955 | -0.31(-1.15%) |
Dec 29, 2020 | 27.02 | 27.36 | 26.73 | 26.95 | 677,682 | -0.07(-0.26%) |
Dec 28, 2020 | 27.46 | 27.94 | 26.85 | 27.02 | 603,354 | -0.31(-1.13%) |
Dec 24, 2020 | 27.81 | 28.33 | 26.96 | 27.33 | 358,100 | -0.56(-2.01%) |
Dec 23, 2020 | 27.67 | 28.08 | 27.01 | 27.89 | 937,753 | +0.34(+1.23%) |
Dec 22, 2020 | 27.49 | 27.90 | 27.10 | 27.55 | 815,309 | +0.10(+0.36%) |
Dec 21, 2020 | 27.02 | 28.00 | 26.51 | 27.45 | 955,532 | +0.31(+1.14%) |
Dec 18, 2020 | 27.32 | 27.85 | 26.92 | 27.14 | 2,301,100 | -0.06(-0.22%) |
Dec 17, 2020 | 27.20 | 27.50 | 26.73 | 27.20 | 890,198 | +0.11(+0.41%) |
Dec 16, 2020 | 28.88 | 28.88 | 26.62 | 27.09 | 1,788,080 | -1.14(-4.04%) |
Dec 15, 2020 | 28.46 | 28.49 | 27.13 | 28.23 | 767,285 | +0.23(+0.82%) |
Dec 14, 2020 | 27.75 | 29.23 | 27.63 | 28.00 | 762,002 | +0.58(+2.12%) |
Dec 11, 2020 | 27.30 | 28.16 | 27.15 | 27.42 | 816,400 | +0.00(+0.00%) |
Dec 10, 2020 | 28.50 | 29.06 | 27.00 | 27.42 | 1,374,226 | -1.03(-3.62%) |
Dec 09, 2020 | 29.50 | 30.10 | 28.14 | 28.45 | 570,726 | -1.00(-3.40%) |
Dec 08, 2020 | 29.40 | 29.72 | 28.22 | 29.45 | 1,569,863 | +0.39(+1.34%) |
Dec 07, 2020 | 33.62 | 33.65 | 27.61 | 29.06 | 3,718,575 | -4.59(-13.64%) |
Dec 04, 2020 | 32.34 | 33.86 | 32.01 | 33.65 | 507,500 | +1.35(+4.18%) |
Dec 03, 2020 | 31.70 | 32.94 | 31.56 | 32.30 | 359,016 | +0.80(+2.54%) |
Dec 02, 2020 | 31.64 | 32.50 | 31.02 | 31.50 | 777,527 | -0.45(-1.41%) |
Dec 01, 2020 | 31.17 | 32.37 | 30.84 | 31.95 | 510,190 | +0.90(+2.90%) |
Nov 30, 2020 | 31.64 | 31.91 | 30.56 | 31.05 | 488,497 | -0.47(-1.49%) |
Nov 27, 2020 | 31.84 | 32.32 | 31.32 | 31.52 | 324,600 | -0.29(-0.91%) |
Nov 25, 2020 | 31.29 | 32.21 | 30.84 | 31.81 | 688,300 | +0.70(+2.25%) |
Nov 24, 2020 | 31.43 | 31.73 | 30.42 | 31.11 | 677,527 | +0.51(+1.67%) |
Nov 23, 2020 | 31.50 | 31.87 | 29.90 | 30.60 | 765,508 | -0.63(-2.02%) |
Nov 20, 2020 | 31.72 | 32.01 | 30.60 | 31.23 | 782,800 | -0.90(-2.80%) |
Nov 19, 2020 | 33.26 | 33.73 | 31.86 | 32.13 | 1,024,976 | -0.81(-2.46%) |
Nov 18, 2020 | 33.32 | 34.46 | 32.85 | 32.94 | 515,475 | -0.14(-0.42%) |
Nov 17, 2020 | 32.81 | 33.16 | 31.94 | 33.08 | 582,630 | +0.07(+0.21%) |
Nov 16, 2020 | 32.38 | 33.25 | 31.81 | 33.01 | 1,250,937 | +0.94(+2.93%) |
Nov 13, 2020 | 30.92 | 32.46 | 30.92 | 32.07 | 634,800 | +1.23(+3.99%) |
Nov 12, 2020 | 30.10 | 31.24 | 30.05 | 30.84 | 804,169 | +0.75(+2.49%) |
Nov 11, 2020 | 29.18 | 30.22 | 28.73 | 30.09 | 812,318 | +0.91(+3.12%) |
Nov 10, 2020 | 28.57 | 29.42 | 27.86 | 29.18 | 939,988 | +1.30(+4.66%) |
Nov 09, 2020 | 28.84 | 29.87 | 27.65 | 27.88 | 1,114,786 | +0.08(+0.29%) |
Nov 06, 2020 | 28.50 | 29.27 | 27.48 | 27.80 | 901,000 | -2.00(-6.71%) |
Nov 05, 2020 | 31.61 | 31.61 | 29.66 | 29.80 | 910,696 | -1.26(-4.06%) |
Nov 04, 2020 | 29.52 | 31.24 | 27.46 | 31.06 | 3,695,522 | -2.73(-8.08%) |
Nov 03, 2020 | 33.79 | 34.01 | 33.02 | 33.79 | 857,712 | +0.54(+1.62%) |