Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.24 | 33.39 | 31.22 | 31.72 | 492,600 | -1.03(-3.15%) |
Jan 28, 2021 | 32.02 | 33.10 | 31.50 | 32.75 | 546,855 | +0.28(+0.86%) |
Jan 27, 2021 | 30.58 | 33.20 | 29.77 | 32.47 | 573,592 | +0.92(+2.92%) |
Jan 26, 2021 | 33.80 | 33.81 | 31.48 | 31.55 | 363,221 | -1.76(-5.28%) |
Jan 25, 2021 | 33.62 | 34.17 | 31.18 | 33.31 | 774,856 | +0.03(+0.09%) |
Jan 22, 2021 | 32.00 | 33.39 | 31.78 | 33.28 | 306,100 | +0.72(+2.21%) |
Jan 21, 2021 | 32.08 | 32.92 | 31.91 | 32.56 | 334,950 | +0.18(+0.56%) |
Jan 20, 2021 | 32.90 | 33.81 | 31.35 | 32.38 | 658,871 | -0.96(-2.88%) |
Jan 19, 2021 | 33.49 | 34.64 | 32.40 | 33.34 | 441,889 | +0.55(+1.68%) |
Jan 15, 2021 | 31.83 | 33.24 | 31.50 | 32.79 | 542,800 | +0.27(+0.83%) |
Jan 14, 2021 | 31.01 | 33.08 | 30.92 | 32.52 | 468,424 | +1.89(+6.17%) |
Jan 13, 2021 | 30.63 | 30.75 | 29.79 | 30.63 | 339,368 | +0.18(+0.59%) |
Jan 12, 2021 | 29.38 | 30.65 | 29.29 | 30.45 | 459,943 | +1.11(+3.78%) |
Jan 11, 2021 | 30.47 | 30.82 | 28.67 | 29.34 | 443,236 | -1.78(-5.72%) |
Jan 08, 2021 | 32.04 | 32.83 | 30.74 | 31.12 | 817,300 | -0.67(-2.11%) |
Jan 07, 2021 | 30.51 | 31.99 | 30.45 | 31.79 | 540,266 | +1.71(+5.68%) |
Jan 06, 2021 | 28.45 | 30.12 | 28.45 | 30.08 | 660,344 | +2.06(+7.35%) |
Jan 05, 2021 | 26.29 | 28.23 | 26.29 | 28.02 | 548,887 | +1.73(+6.58%) |
Jan 04, 2021 | 27.32 | 27.49 | 25.98 | 26.29 | 630,368 | -0.74(-2.74%) |
Dec 31, 2020 | 27.03 | 27.03 | 27.03 | 516,934 | +0.37(+1.39%) | |
Dec 30, 2020 | 25.68 | 27.14 | 25.66 | 26.66 | 516,934 | +1.18(+4.63%) |
Dec 29, 2020 | 25.76 | 25.99 | 24.86 | 25.48 | 707,500 | -0.02(-0.08%) |
Dec 28, 2020 | 26.04 | 26.44 | 25.42 | 25.50 | 342,587 | -0.08(-0.31%) |
Dec 24, 2020 | 25.84 | 26.25 | 25.11 | 25.58 | 192,000 | +0.07(+0.27%) |
Dec 23, 2020 | 25.65 | 26.47 | 25.34 | 25.51 | 448,985 | +0.17(+0.67%) |
Dec 22, 2020 | 24.98 | 25.97 | 24.92 | 25.34 | 468,961 | +0.50(+2.01%) |
Dec 21, 2020 | 24.50 | 25.69 | 24.01 | 24.84 | 510,665 | -0.29(-1.15%) |
Dec 18, 2020 | 24.85 | 25.37 | 24.16 | 25.13 | 1,683,000 | +0.33(+1.33%) |
Dec 17, 2020 | 24.14 | 24.91 | 22.89 | 24.80 | 1,064,713 | +0.64(+2.65%) |
Dec 16, 2020 | 24.53 | 24.53 | 22.90 | 24.16 | 918,414 | -0.53(-2.15%) |
Dec 15, 2020 | 25.60 | 26.05 | 24.27 | 24.69 | 842,665 | -0.70(-2.76%) |
Dec 14, 2020 | 26.07 | 26.51 | 25.32 | 25.39 | 465,212 | -0.26(-1.01%) |
Dec 11, 2020 | 25.98 | 26.30 | 25.11 | 25.65 | 545,000 | -0.72(-2.73%) |
Dec 10, 2020 | 25.57 | 26.95 | 24.86 | 26.37 | 698,163 | +0.34(+1.31%) |
Dec 09, 2020 | 27.77 | 28.20 | 25.72 | 26.03 | 970,719 | -1.40(-5.10%) |
Dec 08, 2020 | 27.90 | 28.36 | 27.00 | 27.43 | 543,059 | -0.57(-2.04%) |
Dec 07, 2020 | 27.70 | 28.61 | 27.32 | 28.00 | 488,973 | +0.66(+2.41%) |
Dec 04, 2020 | 26.92 | 27.37 | 26.33 | 27.34 | 700,100 | +0.63(+2.36%) |
Dec 03, 2020 | 27.22 | 27.85 | 26.59 | 26.71 | 595,471 | -0.25(-0.93%) |
Dec 02, 2020 | 26.31 | 27.30 | 26.19 | 26.96 | 630,677 | +0.38(+1.43%) |
Dec 01, 2020 | 28.12 | 28.30 | 25.87 | 26.58 | 939,772 | -0.74(-2.71%) |
Nov 30, 2020 | 28.83 | 30.53 | 27.09 | 27.32 | 1,326,777 | -0.94(-3.33%) |
Nov 27, 2020 | 28.66 | 29.08 | 27.55 | 28.26 | 351,500 | +0.08(+0.28%) |
Nov 25, 2020 | 26.39 | 28.55 | 26.32 | 28.18 | 754,100 | +1.82(+6.90%) |
Nov 24, 2020 | 25.01 | 26.64 | 24.02 | 26.36 | 698,984 | +0.86(+3.37%) |
Nov 23, 2020 | 24.97 | 25.74 | 24.32 | 25.50 | 609,215 | +0.88(+3.57%) |
Nov 20, 2020 | 23.61 | 25.30 | 23.61 | 24.62 | 756,900 | +1.03(+4.37%) |
Nov 19, 2020 | 22.83 | 23.59 | 22.60 | 23.59 | 401,064 | +0.65(+2.83%) |
Nov 18, 2020 | 22.98 | 24.07 | 22.59 | 22.94 | 509,128 | +0.15(+0.66%) |
Nov 17, 2020 | 22.21 | 23.38 | 21.62 | 22.79 | 740,827 | +0.93(+4.25%) |
Nov 16, 2020 | 21.84 | 22.15 | 20.57 | 21.86 | 598,318 | +0.24(+1.11%) |
Nov 13, 2020 | 20.66 | 22.12 | 20.66 | 21.62 | 831,300 | +1.33(+6.55%) |
Nov 12, 2020 | 20.10 | 20.67 | 19.94 | 20.29 | 569,310 | -0.06(-0.29%) |
Nov 11, 2020 | 20.73 | 21.18 | 20.24 | 20.35 | 606,694 | +0.04(+0.20%) |
Nov 10, 2020 | 21.12 | 21.27 | 19.81 | 20.31 | 1,080,998 | -0.50(-2.40%) |
Nov 09, 2020 | 25.53 | 25.95 | 20.51 | 20.81 | 1,778,513 | -3.80(-15.44%) |
Nov 06, 2020 | 25.26 | 25.26 | 24.26 | 24.61 | 608,100 | -0.63(-2.50%) |
Nov 05, 2020 | 23.66 | 25.64 | 23.31 | 25.24 | 1,217,683 | +1.93(+8.28%) |
Nov 04, 2020 | 22.76 | 23.49 | 22.09 | 23.31 | 654,861 | +0.49(+2.15%) |
Nov 03, 2020 | 21.69 | 22.99 | 21.63 | 22.82 | 1,322,668 | +0.95(+4.34%) |