Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.22 | 34.05 | 32.65 | 33.13 | 833,190 | +0.08(+0.24%) |
Jan 28, 2021 | 32.13 | 33.24 | 31.08 | 33.05 | 1,199,139 | +1.36(+4.30%) |
Jan 27, 2021 | 32.98 | 33.32 | 31.45 | 31.68 | 1,776,634 | -2.66(-7.74%) |
Jan 26, 2021 | 36.52 | 36.64 | 34.21 | 34.34 | 1,062,532 | -2.32(-6.32%) |
Jan 25, 2021 | 37.45 | 38.85 | 36.47 | 36.66 | 1,215,399 | -0.34(-0.93%) |
Jan 22, 2021 | 37.09 | 37.61 | 36.32 | 37.00 | 987,470 | -0.18(-0.50%) |
Jan 21, 2021 | 35.73 | 37.22 | 35.37 | 37.19 | 981,852 | +1.74(+4.90%) |
Jan 20, 2021 | 35.32 | 36.46 | 35.15 | 35.45 | 1,166,020 | +0.14(+0.41%) |
Jan 19, 2021 | 35.79 | 36.40 | 35.16 | 35.31 | 1,005,560 | +0.06(+0.16%) |
Jan 15, 2021 | 35.89 | 36.04 | 34.62 | 35.25 | 1,108,049 | -0.91(-2.50%) |
Jan 14, 2021 | 36.52 | 36.77 | 35.66 | 36.16 | 680,912 | -0.13(-0.35%) |
Jan 13, 2021 | 35.56 | 36.53 | 35.43 | 36.28 | 946,849 | +0.66(+1.87%) |
Jan 12, 2021 | 36.28 | 36.80 | 34.75 | 35.62 | 1,406,436 | -0.31(-0.87%) |
Jan 11, 2021 | 36.96 | 37.11 | 35.67 | 35.93 | 1,205,499 | -1.05(-2.84%) |
Jan 08, 2021 | 36.18 | 37.77 | 36.07 | 36.98 | 1,643,038 | +0.49(+1.34%) |
Jan 07, 2021 | 36.08 | 37.08 | 35.59 | 36.49 | 1,800,261 | +1.11(+3.12%) |
Jan 06, 2021 | 33.78 | 36.01 | 33.32 | 35.39 | 2,311,765 | +3.04(+9.41%) |
Jan 05, 2021 | 31.29 | 32.37 | 31.28 | 32.34 | 1,007,840 | +0.87(+2.75%) |
Jan 04, 2021 | 30.84 | 31.66 | 30.53 | 31.48 | 995,627 | +1.05(+3.45%) |
Dec 31, 2020 | 30.43 | 30.43 | 30.43 | 3,028,963 | +0.27(+0.90%) | |
Dec 30, 2020 | 29.96 | 30.21 | 29.35 | 30.15 | 3,028,963 | +0.43(+1.46%) |
Dec 29, 2020 | 30.84 | 30.87 | 29.04 | 29.72 | 1,250,168 | -0.59(-1.96%) |
Dec 28, 2020 | 32.92 | 33.05 | 29.59 | 30.32 | 2,747,158 | -2.38(-7.28%) |
Dec 24, 2020 | 32.73 | 32.85 | 32.26 | 32.69 | 527,000 | -0.04(-0.12%) |
Dec 23, 2020 | 31.29 | 32.83 | 31.02 | 32.73 | 2,156,319 | +1.78(+5.75%) |
Dec 22, 2020 | 29.84 | 31.00 | 29.84 | 30.96 | 910,290 | +1.23(+4.12%) |
Dec 21, 2020 | 29.47 | 29.83 | 29.09 | 29.73 | 1,071,155 | -0.10(-0.35%) |
Dec 18, 2020 | 29.37 | 30.11 | 29.34 | 29.83 | 3,402,037 | +0.61(+2.08%) |
Dec 17, 2020 | 29.08 | 29.30 | 28.87 | 29.23 | 839,523 | +0.29(+1.00%) |
Dec 16, 2020 | 29.11 | 29.39 | 28.77 | 28.94 | 715,355 | +0.12(+0.42%) |
Dec 15, 2020 | 28.11 | 28.82 | 27.78 | 28.82 | 1,143,186 | +1.43(+5.24%) |
Dec 14, 2020 | 26.88 | 27.66 | 26.88 | 27.38 | 673,731 | +0.66(+2.49%) |
Dec 11, 2020 | 27.00 | 27.22 | 26.45 | 26.72 | 946,778 | -0.18(-0.66%) |
Dec 10, 2020 | 26.49 | 26.99 | 26.41 | 26.89 | 816,978 | +0.29(+1.08%) |
Dec 09, 2020 | 27.05 | 27.42 | 26.33 | 26.61 | 1,766,777 | -1.23(-4.43%) |
Dec 08, 2020 | 28.26 | 28.32 | 27.74 | 27.84 | 824,845 | -0.41(-1.45%) |
Dec 07, 2020 | 28.28 | 28.42 | 28.11 | 28.25 | 742,499 | +0.10(+0.34%) |
Dec 04, 2020 | 28.00 | 28.25 | 27.87 | 28.15 | 392,067 | +0.35(+1.27%) |
Dec 03, 2020 | 27.84 | 28.04 | 27.60 | 27.80 | 595,740 | +0.00(+0.00%) |
Dec 02, 2020 | 28.20 | 28.31 | 27.59 | 27.80 | 537,813 | -0.58(-2.06%) |
Dec 01, 2020 | 27.94 | 28.47 | 27.88 | 28.38 | 640,873 | +0.83(+3.02%) |
Nov 30, 2020 | 28.23 | 28.34 | 27.36 | 27.55 | 684,867 | -0.64(-2.27%) |
Nov 27, 2020 | 27.84 | 28.24 | 27.64 | 28.19 | 445,741 | +0.39(+1.41%) |
Nov 25, 2020 | 27.79 | 27.95 | 27.47 | 27.80 | 685,231 | +0.18(+0.66%) |
Nov 24, 2020 | 26.65 | 27.65 | 26.65 | 27.62 | 856,296 | +1.25(+4.74%) |
Nov 23, 2020 | 26.31 | 26.47 | 25.93 | 26.37 | 647,123 | +0.76(+2.97%) |
Nov 20, 2020 | 25.42 | 25.83 | 25.42 | 25.61 | 620,170 | +0.17(+0.65%) |
Nov 19, 2020 | 26.70 | 26.82 | 25.34 | 25.44 | 765,716 | -1.22(-4.57%) |
Nov 18, 2020 | 26.92 | 27.15 | 26.60 | 26.66 | 532,782 | -0.23(-0.85%) |
Nov 17, 2020 | 26.99 | 27.20 | 26.72 | 26.89 | 739,392 | -0.26(-0.96%) |
Nov 16, 2020 | 27.25 | 27.37 | 26.93 | 27.15 | 444,536 | +0.43(+1.60%) |
Nov 13, 2020 | 26.56 | 26.85 | 26.40 | 26.72 | 430,543 | +0.26(+0.99%) |
Nov 12, 2020 | 26.84 | 27.42 | 26.36 | 26.46 | 598,025 | -0.35(-1.30%) |
Nov 11, 2020 | 26.49 | 27.03 | 26.40 | 26.81 | 633,536 | +0.55(+2.08%) |
Nov 10, 2020 | 26.38 | 27.06 | 25.35 | 26.26 | 820,033 | +0.10(+0.39%) |
Nov 09, 2020 | 29.96 | 30.06 | 26.13 | 26.16 | 1,262,187 | -0.16(-0.60%) |
Nov 06, 2020 | 25.34 | 26.85 | 25.34 | 26.32 | 1,124,998 | +1.04(+4.10%) |
Nov 05, 2020 | 24.73 | 25.56 | 24.66 | 25.28 | 1,170,479 | +1.01(+4.17%) |
Nov 04, 2020 | 24.86 | 24.86 | 24.13 | 24.27 | 662,628 | -0.36(-1.45%) |
Nov 03, 2020 | 24.22 | 24.84 | 24.13 | 24.63 | 1,485,688 | +0.66(+2.77%) |