Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.17 | 31.51 | 29.94 | 30.05 | 512,579 | -1.35(-4.30%) |
Jan 28, 2021 | 32.86 | 32.87 | 31.14 | 31.40 | 655,205 | +0.42(+1.35%) |
Jan 27, 2021 | 31.15 | 32.06 | 30.52 | 30.98 | 574,915 | -1.16(-3.59%) |
Jan 26, 2021 | 32.71 | 32.71 | 32.06 | 32.14 | 309,435 | -0.28(-0.88%) |
Jan 25, 2021 | 32.31 | 32.51 | 31.59 | 32.42 | 398,873 | -0.29(-0.90%) |
Jan 22, 2021 | 31.29 | 32.79 | 31.29 | 32.71 | 407,340 | +1.13(+3.57%) |
Jan 21, 2021 | 32.59 | 32.85 | 31.43 | 31.58 | 339,733 | -1.03(-3.16%) |
Jan 20, 2021 | 32.84 | 32.84 | 32.08 | 32.61 | 321,343 | -0.18(-0.54%) |
Jan 19, 2021 | 32.77 | 32.90 | 32.33 | 32.79 | 287,755 | +0.28(+0.87%) |
Jan 15, 2021 | 32.30 | 32.92 | 32.13 | 32.51 | 367,270 | -0.40(-1.21%) |
Jan 14, 2021 | 32.43 | 33.03 | 31.86 | 32.91 | 321,987 | +0.83(+2.58%) |
Jan 13, 2021 | 32.20 | 32.45 | 31.10 | 32.08 | 269,527 | -0.37(-1.15%) |
Jan 12, 2021 | 32.10 | 32.73 | 31.78 | 32.45 | 301,531 | +0.76(+2.41%) |
Jan 11, 2021 | 30.79 | 31.77 | 30.79 | 31.69 | 373,063 | +0.67(+2.15%) |
Jan 08, 2021 | 32.08 | 32.08 | 30.43 | 31.02 | 388,880 | -1.00(-3.13%) |
Jan 07, 2021 | 31.58 | 32.19 | 31.42 | 32.03 | 536,562 | +0.91(+2.91%) |
Jan 06, 2021 | 29.48 | 31.90 | 28.61 | 31.12 | 861,936 | +2.49(+8.69%) |
Jan 05, 2021 | 28.47 | 29.00 | 28.00 | 28.63 | 407,960 | +0.21(+0.75%) |
Jan 04, 2021 | 28.85 | 29.02 | 27.75 | 28.42 | 427,973 | -0.18(-0.62%) |
Dec 31, 2020 | 28.60 | 28.60 | 28.60 | 197,085 | +0.23(+0.81%) | |
Dec 30, 2020 | 28.07 | 28.62 | 27.94 | 28.37 | 197,085 | +0.23(+0.82%) |
Dec 29, 2020 | 28.58 | 29.27 | 27.44 | 28.14 | 313,278 | -0.56(-1.95%) |
Dec 28, 2020 | 28.11 | 29.22 | 28.08 | 28.70 | 443,183 | +0.71(+2.54%) |
Dec 24, 2020 | 28.08 | 28.08 | 27.52 | 27.99 | 149,136 | -0.04(-0.13%) |
Dec 23, 2020 | 27.19 | 28.08 | 27.11 | 28.02 | 309,931 | +1.06(+3.92%) |
Dec 22, 2020 | 27.40 | 27.50 | 26.88 | 26.96 | 365,461 | -0.23(-0.85%) |
Dec 21, 2020 | 27.27 | 27.59 | 26.96 | 27.20 | 382,737 | +0.03(+0.10%) |
Dec 18, 2020 | 27.86 | 28.03 | 26.96 | 27.17 | 1,444,093 | -0.60(-2.16%) |
Dec 17, 2020 | 27.68 | 27.91 | 27.29 | 27.77 | 444,506 | +0.14(+0.50%) |
Dec 16, 2020 | 27.57 | 27.82 | 27.07 | 27.63 | 361,108 | +0.06(+0.23%) |
Dec 15, 2020 | 27.26 | 27.91 | 26.93 | 27.57 | 421,540 | +0.60(+2.24%) |
Dec 14, 2020 | 27.29 | 27.53 | 26.57 | 26.96 | 475,883 | +0.14(+0.53%) |
Dec 11, 2020 | 26.72 | 27.38 | 26.62 | 26.82 | 351,512 | -0.35(-1.28%) |
Dec 10, 2020 | 26.43 | 27.24 | 26.39 | 27.17 | 413,988 | +0.51(+1.90%) |
Dec 09, 2020 | 27.11 | 27.44 | 26.59 | 26.66 | 536,487 | -0.08(-0.30%) |
Dec 08, 2020 | 26.31 | 26.89 | 26.31 | 26.74 | 525,741 | +0.00(+0.00%) |
Dec 07, 2020 | 27.00 | 27.21 | 26.40 | 26.74 | 609,064 | -0.34(-1.25%) |
Dec 04, 2020 | 26.29 | 27.09 | 26.29 | 27.08 | 335,416 | +0.94(+3.60%) |
Dec 03, 2020 | 26.01 | 26.39 | 25.41 | 26.14 | 515,100 | +0.33(+1.27%) |
Dec 02, 2020 | 25.38 | 25.98 | 25.12 | 25.81 | 311,451 | +0.35(+1.36%) |
Dec 01, 2020 | 25.65 | 25.97 | 24.98 | 25.46 | 649,227 | +0.36(+1.45%) |
Nov 30, 2020 | 26.10 | 26.32 | 24.97 | 25.10 | 787,655 | -1.62(-6.05%) |
Nov 27, 2020 | 26.83 | 27.01 | 26.42 | 26.72 | 338,761 | -0.33(-1.24%) |
Nov 25, 2020 | 27.01 | 27.09 | 26.03 | 27.05 | 335,235 | -0.34(-1.25%) |
Nov 24, 2020 | 26.29 | 27.41 | 26.23 | 27.39 | 644,297 | +1.71(+6.68%) |
Nov 23, 2020 | 25.67 | 25.98 | 25.31 | 25.68 | 507,022 | +0.40(+1.57%) |
Nov 20, 2020 | 25.04 | 25.54 | 24.82 | 25.28 | 322,272 | -0.25(-1.00%) |
Nov 19, 2020 | 25.48 | 25.60 | 24.65 | 25.54 | 291,432 | -0.15(-0.58%) |
Nov 18, 2020 | 26.14 | 26.54 | 25.64 | 25.69 | 463,560 | -0.34(-1.32%) |
Nov 17, 2020 | 25.13 | 26.06 | 24.06 | 26.03 | 465,688 | +0.24(+0.94%) |
Nov 16, 2020 | 25.33 | 25.81 | 24.67 | 25.79 | 340,521 | +1.50(+6.17%) |
Nov 13, 2020 | 24.26 | 24.60 | 23.85 | 24.29 | 311,923 | +0.33(+1.36%) |
Nov 12, 2020 | 23.48 | 24.00 | 23.24 | 23.96 | 613,614 | -0.17(-0.69%) |
Nov 11, 2020 | 25.00 | 25.04 | 23.63 | 24.13 | 630,536 | -0.80(-3.21%) |
Nov 10, 2020 | 24.02 | 25.03 | 23.63 | 24.93 | 896,751 | +1.17(+4.92%) |
Nov 09, 2020 | 22.64 | 24.38 | 22.40 | 23.76 | 727,997 | +3.00(+14.44%) |
Nov 06, 2020 | 21.25 | 21.39 | 20.71 | 20.76 | 272,009 | -0.24(-1.13%) |
Nov 05, 2020 | 20.67 | 21.25 | 20.67 | 21.00 | 430,846 | +0.63(+3.11%) |
Nov 04, 2020 | 21.70 | 22.07 | 20.32 | 20.37 | 605,113 | -1.87(-8.42%) |
Nov 03, 2020 | 21.81 | 22.36 | 21.70 | 22.24 | 534,576 | +0.84(+3.90%) |