Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.05 | 33.02 | 31.48 | 31.84 | 374,993 | -0.22(-0.68%) |
Jan 28, 2021 | 32.53 | 32.95 | 31.64 | 32.06 | 206,360 | -0.09(-0.27%) |
Jan 27, 2021 | 31.74 | 32.96 | 31.05 | 32.14 | 427,005 | -0.22(-0.67%) |
Jan 26, 2021 | 33.57 | 33.69 | 31.96 | 32.36 | 286,466 | -0.88(-2.64%) |
Jan 25, 2021 | 32.46 | 33.27 | 31.78 | 33.24 | 333,491 | +1.62(+5.14%) |
Jan 22, 2021 | 31.38 | 31.63 | 30.76 | 31.61 | 242,073 | +0.13(+0.40%) |
Jan 21, 2021 | 31.50 | 32.14 | 31.28 | 31.49 | 267,182 | +0.18(+0.57%) |
Jan 20, 2021 | 32.33 | 32.36 | 30.85 | 31.31 | 368,352 | -1.04(-3.21%) |
Jan 19, 2021 | 32.95 | 33.38 | 31.64 | 32.35 | 311,042 | -0.47(-1.43%) |
Jan 15, 2021 | 32.33 | 32.96 | 31.17 | 32.82 | 257,060 | +0.30(+0.91%) |
Jan 14, 2021 | 34.35 | 34.87 | 32.25 | 32.52 | 659,665 | -1.20(-3.57%) |
Jan 13, 2021 | 33.26 | 34.54 | 32.60 | 33.72 | 1,469,841 | +2.89(+9.36%) |
Jan 12, 2021 | 30.03 | 31.02 | 29.55 | 30.83 | 273,173 | +0.97(+3.25%) |
Jan 11, 2021 | 29.80 | 30.31 | 29.57 | 29.86 | 138,985 | -0.34(-1.12%) |
Jan 08, 2021 | 30.45 | 30.45 | 29.72 | 30.20 | 118,387 | -0.11(-0.35%) |
Jan 07, 2021 | 30.31 | 30.56 | 30.07 | 30.31 | 231,793 | +0.04(+0.13%) |
Jan 06, 2021 | 28.63 | 30.76 | 28.63 | 30.27 | 353,694 | +1.64(+5.72%) |
Jan 05, 2021 | 28.56 | 28.90 | 28.21 | 28.63 | 194,091 | -0.11(-0.39%) |
Jan 04, 2021 | 29.41 | 29.55 | 28.01 | 28.74 | 198,288 | -0.47(-1.61%) |
Dec 31, 2020 | 29.21 | 29.21 | 29.21 | 158,178 | -0.20(-0.67%) | |
Dec 30, 2020 | 29.20 | 29.66 | 29.04 | 29.41 | 158,178 | +0.17(+0.59%) |
Dec 29, 2020 | 29.31 | 29.64 | 29.06 | 29.24 | 212,565 | -0.05(-0.16%) |
Dec 28, 2020 | 28.90 | 29.55 | 28.50 | 29.28 | 271,947 | +0.82(+2.88%) |
Dec 24, 2020 | 28.06 | 28.59 | 27.86 | 28.46 | 132,617 | +0.74(+2.67%) |
Dec 23, 2020 | 27.29 | 27.77 | 27.10 | 27.72 | 170,406 | +0.69(+2.54%) |
Dec 22, 2020 | 27.35 | 27.68 | 27.02 | 27.04 | 123,799 | -0.25(-0.92%) |
Dec 21, 2020 | 26.68 | 27.36 | 26.63 | 27.29 | 212,979 | +0.29(+1.08%) |
Dec 18, 2020 | 27.34 | 27.57 | 26.62 | 27.00 | 866,104 | +0.58(+2.20%) |
Dec 17, 2020 | 25.81 | 26.45 | 25.13 | 26.42 | 216,000 | +2.11(+8.67%) |
Dec 16, 2020 | 24.35 | 24.76 | 24.27 | 24.31 | 130,322 | +0.01(+0.05%) |
Dec 15, 2020 | 23.42 | 24.37 | 23.38 | 24.29 | 103,164 | +0.87(+3.72%) |
Dec 14, 2020 | 23.91 | 24.35 | 23.34 | 23.42 | 134,381 | -0.36(-1.50%) |
Dec 11, 2020 | 23.68 | 24.05 | 23.52 | 23.78 | 111,423 | -0.04(-0.17%) |
Dec 10, 2020 | 23.58 | 23.94 | 23.29 | 23.82 | 92,775 | +0.07(+0.28%) |
Dec 09, 2020 | 24.03 | 24.03 | 23.52 | 23.75 | 129,799 | +0.25(+1.07%) |
Dec 08, 2020 | 23.46 | 23.63 | 23.13 | 23.50 | 91,583 | +0.01(+0.03%) |
Dec 07, 2020 | 23.24 | 23.62 | 22.94 | 23.50 | 100,645 | +0.34(+1.45%) |
Dec 04, 2020 | 22.96 | 23.29 | 22.72 | 23.16 | 104,762 | +0.24(+1.04%) |
Dec 03, 2020 | 23.28 | 23.36 | 22.84 | 22.92 | 120,365 | -0.38(-1.64%) |
Dec 02, 2020 | 24.24 | 24.26 | 23.18 | 23.30 | 174,986 | -0.90(-3.74%) |
Dec 01, 2020 | 24.20 | 24.26 | 24.04 | 24.21 | 207,212 | +0.34(+1.41%) |
Nov 30, 2020 | 23.85 | 24.16 | 23.85 | 23.87 | 161,188 | -0.29(-1.20%) |
Nov 27, 2020 | 24.31 | 24.50 | 23.81 | 24.16 | 102,642 | -0.08(-0.33%) |
Nov 25, 2020 | 23.14 | 24.45 | 23.14 | 24.24 | 639,927 | +0.85(+3.64%) |
Nov 24, 2020 | 22.26 | 23.56 | 22.26 | 23.39 | 321,376 | +1.14(+5.11%) |
Nov 23, 2020 | 22.20 | 22.40 | 21.99 | 22.25 | 149,817 | +0.32(+1.45%) |
Nov 20, 2020 | 21.80 | 22.07 | 21.80 | 21.94 | 148,968 | +0.14(+0.64%) |
Nov 19, 2020 | 21.01 | 21.86 | 21.01 | 21.80 | 212,533 | +0.69(+3.29%) |
Nov 18, 2020 | 21.08 | 21.62 | 21.08 | 21.10 | 181,724 | +0.09(+0.44%) |
Nov 17, 2020 | 20.46 | 21.01 | 20.20 | 21.01 | 126,168 | +0.43(+2.09%) |
Nov 16, 2020 | 20.13 | 20.69 | 20.05 | 20.58 | 156,078 | +0.74(+3.73%) |
Nov 13, 2020 | 19.27 | 19.93 | 19.08 | 19.84 | 143,972 | +0.63(+3.27%) |
Nov 12, 2020 | 19.64 | 19.74 | 19.15 | 19.22 | 238,358 | -0.60(-3.03%) |
Nov 11, 2020 | 20.04 | 20.19 | 19.78 | 19.82 | 134,328 | -0.07(-0.33%) |
Nov 10, 2020 | 19.62 | 20.23 | 19.43 | 19.88 | 319,777 | +0.47(+2.42%) |
Nov 09, 2020 | 20.21 | 20.48 | 19.21 | 19.41 | 336,262 | +0.49(+2.56%) |
Nov 06, 2020 | 19.81 | 19.81 | 18.91 | 18.93 | 180,058 | -0.59(-3.04%) |
Nov 05, 2020 | 19.45 | 19.65 | 19.28 | 19.52 | 268,576 | +0.55(+2.89%) |
Nov 04, 2020 | 18.50 | 19.32 | 18.26 | 18.97 | 328,551 | +0.82(+4.49%) |
Nov 03, 2020 | 17.51 | 18.26 | 17.38 | 18.16 | 704,374 | +0.96(+5.57%) |