Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.29 | 38.46 | 36.29 | 36.75 | 211,500 | +0.24(+0.66%) |
Jan 28, 2021 | 38.21 | 38.38 | 34.32 | 36.51 | 341,803 | -1.73(-4.52%) |
Jan 27, 2021 | 37.30 | 39.88 | 35.81 | 38.24 | 287,546 | +0.23(+0.61%) |
Jan 26, 2021 | 35.63 | 38.75 | 34.60 | 38.01 | 490,943 | +3.98(+11.70%) |
Jan 25, 2021 | 35.46 | 36.10 | 32.56 | 34.03 | 477,905 | -0.42(-1.22%) |
Jan 22, 2021 | 31.52 | 34.57 | 31.02 | 34.45 | 536,300 | +2.81(+8.88%) |
Jan 21, 2021 | 30.62 | 31.84 | 29.72 | 31.64 | 186,954 | +1.26(+4.15%) |
Jan 20, 2021 | 29.65 | 31.21 | 29.49 | 30.38 | 377,337 | +1.02(+3.47%) |
Jan 19, 2021 | 28.36 | 29.55 | 28.36 | 29.36 | 205,609 | +0.76(+2.66%) |
Jan 15, 2021 | 29.28 | 29.86 | 28.10 | 28.60 | 166,100 | -0.90(-3.05%) |
Jan 14, 2021 | 28.66 | 29.87 | 28.66 | 29.50 | 184,680 | +1.03(+3.62%) |
Jan 13, 2021 | 28.77 | 29.58 | 28.10 | 28.47 | 246,015 | -0.38(-1.32%) |
Jan 12, 2021 | 27.83 | 29.18 | 27.59 | 28.85 | 394,064 | +1.87(+6.93%) |
Jan 11, 2021 | 26.28 | 27.74 | 25.66 | 26.98 | 190,195 | +0.32(+1.20%) |
Jan 08, 2021 | 26.85 | 27.61 | 26.23 | 26.66 | 229,600 | +0.05(+0.19%) |
Jan 07, 2021 | 26.00 | 27.40 | 25.94 | 26.61 | 261,097 | +1.08(+4.23%) |
Jan 06, 2021 | 24.45 | 26.24 | 23.76 | 25.53 | 361,386 | +0.93(+3.78%) |
Jan 05, 2021 | 23.54 | 24.77 | 23.50 | 24.60 | 251,658 | +1.06(+4.50%) |
Jan 04, 2021 | 25.20 | 25.38 | 22.76 | 23.54 | 460,621 | -1.54(-6.14%) |
Dec 31, 2020 | 25.08 | 25.08 | 25.08 | 398,176 | +0.05(+0.20%) | |
Dec 30, 2020 | 25.00 | 25.95 | 24.71 | 25.03 | 398,176 | +0.08(+0.32%) |
Dec 29, 2020 | 26.33 | 26.33 | 24.14 | 24.95 | 375,868 | -0.98(-3.78%) |
Dec 28, 2020 | 26.98 | 27.33 | 25.60 | 25.93 | 348,370 | -0.86(-3.21%) |
Dec 24, 2020 | 27.30 | 27.71 | 26.34 | 26.79 | 181,900 | -0.33(-1.22%) |
Dec 23, 2020 | 27.71 | 27.81 | 26.08 | 27.12 | 449,731 | -0.54(-1.95%) |
Dec 22, 2020 | 25.87 | 28.02 | 25.42 | 27.66 | 490,361 | +1.70(+6.55%) |
Dec 21, 2020 | 26.26 | 26.62 | 25.52 | 25.96 | 424,117 | -0.66(-2.48%) |
Dec 18, 2020 | 25.50 | 27.08 | 25.14 | 26.62 | 794,400 | +1.02(+3.98%) |
Dec 17, 2020 | 26.00 | 26.11 | 24.60 | 25.60 | 452,721 | -0.14(-0.54%) |
Dec 16, 2020 | 24.37 | 26.09 | 24.37 | 25.74 | 433,661 | +1.43(+5.88%) |
Dec 15, 2020 | 24.43 | 25.79 | 23.93 | 24.31 | 518,340 | -0.05(-0.21%) |
Dec 14, 2020 | 25.32 | 25.50 | 24.01 | 24.36 | 515,418 | -0.31(-1.26%) |
Dec 11, 2020 | 24.24 | 25.21 | 23.83 | 24.67 | 433,900 | +0.51(+2.11%) |
Dec 10, 2020 | 24.91 | 25.38 | 23.83 | 24.16 | 761,274 | -0.93(-3.71%) |
Dec 09, 2020 | 27.67 | 28.87 | 24.41 | 25.09 | 684,898 | -2.07(-7.62%) |
Dec 08, 2020 | 26.15 | 28.09 | 25.70 | 27.16 | 729,473 | +1.36(+5.27%) |
Dec 07, 2020 | 25.99 | 27.30 | 25.53 | 25.80 | 641,462 | +0.54(+2.12%) |
Dec 04, 2020 | 26.67 | 27.49 | 25.02 | 25.27 | 2,744,300 | -4.86(-16.15%) |
Dec 03, 2020 | 30.00 | 32.38 | 29.85 | 30.13 | 560,875 | +0.82(+2.80%) |
Dec 02, 2020 | 25.17 | 29.70 | 24.23 | 29.31 | 906,742 | +2.37(+8.80%) |
Dec 01, 2020 | 27.26 | 28.11 | 26.12 | 26.94 | 214,462 | -0.12(-0.44%) |
Nov 30, 2020 | 27.83 | 27.83 | 25.66 | 27.06 | 238,768 | +0.10(+0.37%) |
Nov 27, 2020 | 27.67 | 28.27 | 26.18 | 26.96 | 179,800 | -0.87(-3.13%) |
Nov 25, 2020 | 25.37 | 28.50 | 25.34 | 27.83 | 354,300 | +2.46(+9.70%) |
Nov 24, 2020 | 25.00 | 25.76 | 23.65 | 25.37 | 382,560 | +1.55(+6.51%) |
Nov 23, 2020 | 22.54 | 24.79 | 22.21 | 23.82 | 687,074 | +1.46(+6.53%) |
Nov 20, 2020 | 21.41 | 22.68 | 21.26 | 22.36 | 122,600 | +0.89(+4.15%) |
Nov 19, 2020 | 21.70 | 21.93 | 21.02 | 21.47 | 121,543 | -0.35(-1.60%) |
Nov 18, 2020 | 23.31 | 23.34 | 21.36 | 21.82 | 196,838 | -1.11(-4.84%) |
Nov 17, 2020 | 22.59 | 23.00 | 21.65 | 22.93 | 166,366 | +0.77(+3.47%) |
Nov 16, 2020 | 22.02 | 23.25 | 21.86 | 22.16 | 187,876 | -0.18(-0.81%) |
Nov 13, 2020 | 23.19 | 23.26 | 21.66 | 22.34 | 181,100 | -0.46(-2.02%) |
Nov 12, 2020 | 24.48 | 24.48 | 21.52 | 22.80 | 271,159 | -1.09(-4.56%) |
Nov 11, 2020 | 21.80 | 23.90 | 21.80 | 23.89 | 190,513 | +1.87(+8.49%) |
Nov 10, 2020 | 21.31 | 23.20 | 21.30 | 22.02 | 299,674 | +1.00(+4.76%) |
Nov 09, 2020 | 25.40 | 27.61 | 20.56 | 21.02 | 678,626 | -4.30(-17.00%) |
Nov 06, 2020 | 22.78 | 26.30 | 22.63 | 25.32 | 703,300 | +2.54(+11.17%) |
Nov 05, 2020 | 23.03 | 23.24 | 21.82 | 22.78 | 138,677 | +0.70(+3.17%) |
Nov 04, 2020 | 21.04 | 22.26 | 20.03 | 22.08 | 222,661 | +1.25(+6.00%) |
Nov 03, 2020 | 21.39 | 22.13 | 20.69 | 20.83 | 127,468 | -0.47(-2.21%) |