Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.58 | 35.84 | 34.06 | 34.12 | 479,854 | -1.17(-3.31%) |
Jan 28, 2021 | 34.84 | 35.57 | 33.96 | 35.29 | 623,392 | +0.90(+2.61%) |
Jan 27, 2021 | 34.50 | 35.08 | 33.28 | 34.39 | 708,657 | -0.68(-1.94%) |
Jan 26, 2021 | 36.27 | 36.53 | 34.94 | 35.07 | 422,679 | -1.40(-3.83%) |
Jan 25, 2021 | 36.42 | 37.85 | 36.13 | 36.46 | 856,351 | +0.17(+0.47%) |
Jan 22, 2021 | 36.18 | 36.73 | 36.09 | 36.29 | 678,800 | -0.55(-1.48%) |
Jan 21, 2021 | 37.08 | 37.16 | 36.54 | 36.84 | 465,492 | +0.06(+0.16%) |
Jan 20, 2021 | 37.33 | 37.94 | 36.27 | 36.78 | 2,263,148 | -0.24(-0.65%) |
Jan 19, 2021 | 37.31 | 37.96 | 36.39 | 37.02 | 2,157,029 | +0.59(+1.63%) |
Jan 15, 2021 | 36.61 | 36.99 | 35.38 | 36.43 | 1,425,031 | -0.37(-1.01%) |
Jan 14, 2021 | 36.21 | 37.13 | 36.11 | 36.80 | 904,580 | +1.17(+3.28%) |
Jan 13, 2021 | 34.42 | 35.71 | 33.93 | 35.63 | 724,206 | +1.21(+3.50%) |
Jan 12, 2021 | 34.44 | 34.53 | 34.01 | 34.43 | 604,524 | +0.22(+0.64%) |
Jan 11, 2021 | 32.89 | 34.29 | 32.58 | 34.21 | 515,372 | +1.01(+3.05%) |
Jan 08, 2021 | 32.97 | 33.62 | 32.56 | 33.19 | 475,777 | +0.35(+1.08%) |
Jan 07, 2021 | 31.88 | 32.91 | 31.68 | 32.84 | 378,135 | +0.99(+3.09%) |
Jan 06, 2021 | 31.56 | 32.31 | 31.54 | 31.85 | 496,492 | +0.16(+0.51%) |
Jan 05, 2021 | 30.70 | 31.74 | 30.48 | 31.69 | 439,408 | +0.81(+2.63%) |
Jan 04, 2021 | 30.82 | 32.02 | 30.71 | 30.88 | 478,204 | +0.45(+1.48%) |
Dec 31, 2020 | 30.43 | 30.43 | 30.43 | 656,069 | +0.01(+0.03%) | |
Dec 30, 2020 | 30.70 | 31.25 | 30.34 | 30.42 | 656,069 | -0.06(-0.19%) |
Dec 29, 2020 | 31.24 | 31.60 | 30.08 | 30.48 | 411,079 | -0.82(-2.63%) |
Dec 28, 2020 | 31.58 | 32.11 | 31.22 | 31.30 | 566,161 | -0.16(-0.52%) |
Dec 24, 2020 | 32.42 | 32.42 | 31.21 | 31.46 | 93,984 | +0.01(+0.03%) |
Dec 23, 2020 | 31.50 | 31.76 | 31.37 | 31.45 | 264,592 | +0.16(+0.52%) |
Dec 22, 2020 | 31.07 | 31.37 | 30.82 | 31.29 | 438,519 | +0.48(+1.55%) |
Dec 21, 2020 | 30.80 | 31.14 | 30.30 | 30.81 | 918,596 | -0.40(-1.28%) |
Dec 18, 2020 | 31.66 | 32.25 | 31.21 | 31.21 | 821,763 | -0.56(-1.77%) |
Dec 17, 2020 | 31.90 | 32.39 | 31.43 | 31.77 | 441,314 | +0.01(+0.03%) |
Dec 16, 2020 | 32.61 | 32.61 | 31.49 | 31.76 | 617,044 | -0.68(-2.10%) |
Dec 15, 2020 | 32.21 | 32.48 | 31.91 | 32.45 | 560,514 | +0.53(+1.66%) |
Dec 14, 2020 | 32.38 | 32.43 | 31.89 | 31.92 | 609,926 | -0.15(-0.48%) |
Dec 11, 2020 | 32.32 | 32.57 | 31.52 | 32.07 | 1,504,203 | -0.33(-1.03%) |
Dec 10, 2020 | 30.90 | 32.56 | 30.79 | 32.40 | 1,893,208 | +1.50(+4.87%) |
Dec 09, 2020 | 31.45 | 31.82 | 30.60 | 30.90 | 1,112,149 | -0.54(-1.73%) |
Dec 08, 2020 | 31.34 | 31.61 | 31.01 | 31.44 | 603,424 | +0.00(+0.00%) |
Dec 07, 2020 | 30.90 | 31.71 | 30.68 | 31.44 | 718,815 | +0.76(+2.48%) |
Dec 04, 2020 | 29.88 | 30.69 | 29.80 | 30.68 | 560,546 | +0.74(+2.48%) |
Dec 03, 2020 | 29.56 | 30.16 | 29.56 | 29.94 | 352,431 | +0.40(+1.35%) |
Dec 02, 2020 | 29.75 | 29.98 | 29.39 | 29.54 | 394,122 | -0.27(-0.89%) |
Dec 01, 2020 | 29.36 | 30.04 | 29.31 | 29.80 | 417,091 | +0.80(+2.76%) |
Nov 30, 2020 | 29.06 | 29.41 | 28.48 | 29.00 | 648,122 | -0.15(-0.52%) |
Nov 27, 2020 | 29.21 | 29.42 | 29.02 | 29.15 | 187,828 | +0.06(+0.20%) |
Nov 25, 2020 | 29.33 | 29.53 | 28.66 | 29.10 | 299,433 | -0.35(-1.20%) |
Nov 24, 2020 | 29.52 | 29.74 | 28.81 | 29.45 | 666,774 | +0.25(+0.85%) |
Nov 23, 2020 | 28.75 | 29.46 | 28.38 | 29.20 | 703,350 | +0.58(+2.03%) |
Nov 20, 2020 | 28.71 | 29.38 | 28.52 | 28.62 | 1,078,151 | +0.02(+0.07%) |
Nov 19, 2020 | 30.49 | 30.96 | 27.93 | 28.60 | 2,037,457 | -1.10(-3.72%) |
Nov 18, 2020 | 28.10 | 30.04 | 28.09 | 29.71 | 1,985,706 | +1.79(+6.41%) |
Nov 17, 2020 | 26.97 | 28.02 | 26.93 | 27.92 | 1,784,885 | +0.72(+2.66%) |
Nov 16, 2020 | 27.18 | 27.58 | 26.89 | 27.19 | 514,225 | +0.14(+0.53%) |
Nov 13, 2020 | 27.15 | 27.39 | 26.78 | 27.05 | 566,215 | +0.27(+1.00%) |
Nov 12, 2020 | 27.05 | 27.32 | 26.57 | 26.78 | 530,149 | -0.35(-1.30%) |
Nov 11, 2020 | 27.24 | 27.33 | 26.67 | 27.14 | 565,744 | +0.30(+1.10%) |
Nov 10, 2020 | 26.95 | 27.38 | 26.44 | 26.84 | 314,868 | -0.33(-1.23%) |
Nov 09, 2020 | 28.10 | 28.52 | 27.10 | 27.17 | 465,194 | +0.06(+0.21%) |
Nov 06, 2020 | 26.99 | 27.22 | 26.50 | 27.12 | 260,482 | +0.12(+0.46%) |
Nov 05, 2020 | 26.48 | 27.40 | 25.53 | 26.99 | 311,148 | +0.91(+3.51%) |
Nov 04, 2020 | 25.83 | 26.25 | 25.55 | 26.08 | 339,694 | +0.54(+2.13%) |
Nov 03, 2020 | 25.55 | 25.80 | 25.28 | 25.54 | 226,677 | +0.30(+1.21%) |