Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.11 | 29.69 | 28.30 | 28.52 | 2,211,589 | -0.82(-2.79%) |
Jan 28, 2021 | 28.94 | 29.62 | 28.85 | 29.34 | 2,506,859 | +0.19(+0.66%) |
Jan 27, 2021 | 29.67 | 30.51 | 29.08 | 29.15 | 2,800,421 | -0.88(-2.94%) |
Jan 26, 2021 | 29.97 | 30.30 | 29.72 | 30.03 | 1,592,798 | +0.29(+0.96%) |
Jan 25, 2021 | 29.24 | 30.23 | 29.14 | 29.75 | 2,253,941 | +0.59(+2.02%) |
Jan 22, 2021 | 28.61 | 29.21 | 28.53 | 29.16 | 1,498,934 | +0.28(+0.96%) |
Jan 21, 2021 | 28.62 | 29.13 | 28.24 | 28.88 | 1,458,033 | +0.07(+0.26%) |
Jan 20, 2021 | 28.32 | 28.96 | 28.28 | 28.81 | 2,461,998 | +0.54(+1.92%) |
Jan 19, 2021 | 28.46 | 28.75 | 28.17 | 28.27 | 1,905,373 | -0.11(-0.39%) |
Jan 15, 2021 | 28.43 | 28.47 | 27.83 | 28.38 | 1,764,399 | -0.12(-0.42%) |
Jan 14, 2021 | 28.56 | 28.64 | 28.15 | 28.50 | 2,317,003 | +0.16(+0.55%) |
Jan 13, 2021 | 27.91 | 28.61 | 27.88 | 28.34 | 2,354,374 | +0.46(+1.65%) |
Jan 12, 2021 | 28.04 | 28.13 | 27.60 | 27.88 | 2,083,418 | -0.25(-0.88%) |
Jan 11, 2021 | 28.33 | 28.51 | 28.11 | 28.13 | 2,235,407 | -0.38(-1.32%) |
Jan 08, 2021 | 28.79 | 28.90 | 28.33 | 28.51 | 3,109,557 | -0.37(-1.27%) |
Jan 07, 2021 | 29.66 | 29.78 | 28.03 | 28.87 | 3,853,408 | -0.96(-3.21%) |
Jan 06, 2021 | 30.11 | 30.33 | 29.41 | 29.83 | 2,486,103 | -0.07(-0.25%) |
Jan 05, 2021 | 29.61 | 30.10 | 29.60 | 29.90 | 2,179,223 | +0.39(+1.31%) |
Jan 04, 2021 | 31.25 | 31.53 | 29.43 | 29.52 | 2,295,082 | -1.73(-5.53%) |
Dec 31, 2020 | 31.25 | 31.25 | 31.25 | 1,770,312 | +0.18(+0.59%) | |
Dec 30, 2020 | 31.03 | 31.84 | 30.96 | 31.06 | 1,770,312 | +0.16(+0.51%) |
Dec 29, 2020 | 30.93 | 31.08 | 30.05 | 30.91 | 3,233,104 | -0.03(-0.09%) |
Dec 28, 2020 | 30.10 | 31.08 | 29.97 | 30.93 | 3,294,758 | +0.86(+2.84%) |
Dec 24, 2020 | 30.14 | 30.18 | 29.75 | 30.08 | 540,353 | +0.12(+0.39%) |
Dec 23, 2020 | 30.48 | 30.71 | 29.82 | 29.96 | 1,545,367 | -0.18(-0.60%) |
Dec 22, 2020 | 29.56 | 30.27 | 29.29 | 30.14 | 1,587,962 | +0.58(+1.97%) |
Dec 21, 2020 | 28.66 | 29.60 | 28.46 | 29.56 | 2,760,916 | +0.31(+1.06%) |
Dec 18, 2020 | 30.55 | 30.55 | 28.99 | 29.25 | 7,052,731 | -1.25(-4.09%) |
Dec 17, 2020 | 30.78 | 30.90 | 30.30 | 30.50 | 2,144,970 | -0.34(-1.09%) |
Dec 16, 2020 | 30.48 | 30.88 | 30.18 | 30.83 | 3,650,839 | +0.66(+2.17%) |
Dec 15, 2020 | 29.59 | 30.19 | 29.16 | 30.18 | 2,994,564 | +0.73(+2.47%) |
Dec 14, 2020 | 29.90 | 30.58 | 29.45 | 29.45 | 2,291,347 | -0.21(-0.71%) |
Dec 11, 2020 | 29.56 | 29.87 | 29.21 | 29.66 | 1,507,295 | +0.04(+0.12%) |
Dec 10, 2020 | 29.70 | 29.82 | 29.41 | 29.62 | 1,706,430 | -0.06(-0.21%) |
Dec 09, 2020 | 29.63 | 30.01 | 29.49 | 29.69 | 1,955,160 | +0.22(+0.74%) |
Dec 08, 2020 | 29.39 | 29.80 | 29.31 | 29.47 | 2,085,761 | -0.27(-0.92%) |
Dec 07, 2020 | 30.16 | 30.36 | 29.56 | 29.74 | 1,818,026 | -0.45(-1.51%) |
Dec 04, 2020 | 30.19 | 30.54 | 30.06 | 30.20 | 1,885,191 | +0.33(+1.10%) |
Dec 03, 2020 | 29.16 | 30.23 | 29.16 | 29.87 | 2,295,400 | +0.76(+2.59%) |
Dec 02, 2020 | 29.36 | 29.61 | 29.04 | 29.11 | 2,829,763 | -0.35(-1.20%) |
Dec 01, 2020 | 30.02 | 30.30 | 29.36 | 29.47 | 2,432,759 | -0.15(-0.52%) |
Nov 30, 2020 | 30.20 | 30.36 | 29.47 | 29.62 | 2,394,005 | -0.70(-2.31%) |
Nov 27, 2020 | 30.65 | 30.66 | 30.14 | 30.32 | 950,454 | -0.26(-0.86%) |
Nov 25, 2020 | 30.12 | 30.69 | 29.85 | 30.59 | 2,015,223 | +0.47(+1.57%) |
Nov 24, 2020 | 29.86 | 30.87 | 29.76 | 30.11 | 2,532,681 | +0.84(+2.86%) |
Nov 23, 2020 | 29.16 | 30.00 | 28.99 | 29.28 | 2,953,406 | +0.46(+1.61%) |
Nov 20, 2020 | 29.15 | 29.16 | 28.62 | 28.81 | 2,181,967 | -0.30(-1.03%) |
Nov 19, 2020 | 28.48 | 29.13 | 28.27 | 29.11 | 2,073,351 | +0.44(+1.52%) |
Nov 18, 2020 | 29.31 | 29.90 | 28.67 | 28.68 | 2,170,848 | -0.65(-2.20%) |
Nov 17, 2020 | 29.34 | 29.50 | 28.57 | 29.32 | 1,895,553 | -0.34(-1.13%) |
Nov 16, 2020 | 29.79 | 30.11 | 29.26 | 29.66 | 3,081,587 | +1.06(+3.72%) |
Nov 13, 2020 | 27.84 | 28.70 | 27.82 | 28.59 | 1,402,544 | +0.96(+3.46%) |
Nov 12, 2020 | 27.94 | 28.28 | 27.44 | 27.64 | 2,438,244 | -0.69(-2.44%) |
Nov 11, 2020 | 29.34 | 29.34 | 28.01 | 28.33 | 2,753,178 | -0.96(-3.29%) |
Nov 10, 2020 | 27.11 | 29.33 | 26.96 | 29.29 | 5,701,100 | +2.21(+8.16%) |
Nov 09, 2020 | 27.04 | 27.94 | 26.60 | 27.08 | 5,005,736 | +2.27(+9.13%) |
Nov 06, 2020 | 24.83 | 25.49 | 24.62 | 24.82 | 1,613,805 | +0.08(+0.33%) |
Nov 05, 2020 | 24.96 | 25.60 | 24.70 | 24.74 | 2,057,975 | -0.12(-0.48%) |
Nov 04, 2020 | 24.88 | 25.06 | 24.32 | 24.86 | 2,791,138 | -0.15(-0.58%) |
Nov 03, 2020 | 24.65 | 25.13 | 24.35 | 25.00 | 3,025,102 | +0.67(+2.77%) |