Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.89 | 34.53 | 31.49 | 32.23 | 2,637,523 | -1.59(-4.71%) |
Jan 28, 2021 | 34.38 | 34.88 | 33.39 | 33.83 | 2,305,789 | -0.24(-0.69%) |
Jan 27, 2021 | 35.18 | 40.05 | 33.79 | 34.06 | 6,351,625 | +1.65(+5.09%) |
Jan 26, 2021 | 32.66 | 33.14 | 31.63 | 32.41 | 1,450,142 | -0.11(-0.33%) |
Jan 25, 2021 | 31.62 | 35.36 | 31.11 | 32.52 | 3,610,335 | +2.20(+7.24%) |
Jan 22, 2021 | 28.19 | 30.44 | 27.85 | 30.32 | 1,404,539 | +1.53(+5.31%) |
Jan 21, 2021 | 29.68 | 29.76 | 28.33 | 28.79 | 1,156,006 | -1.08(-3.62%) |
Jan 20, 2021 | 30.63 | 31.97 | 29.77 | 29.88 | 1,562,159 | -0.76(-2.47%) |
Jan 19, 2021 | 30.38 | 30.73 | 29.87 | 30.63 | 1,206,924 | +0.55(+1.84%) |
Jan 15, 2021 | 30.07 | 30.68 | 29.59 | 30.08 | 1,312,182 | -0.35(-1.15%) |
Jan 14, 2021 | 27.69 | 30.79 | 27.65 | 30.43 | 1,876,313 | +2.53(+9.06%) |
Jan 13, 2021 | 27.08 | 27.97 | 26.85 | 27.90 | 959,387 | +0.72(+2.63%) |
Jan 12, 2021 | 27.06 | 27.26 | 26.62 | 27.18 | 739,224 | +0.19(+0.69%) |
Jan 11, 2021 | 26.66 | 27.51 | 26.48 | 27.00 | 808,186 | -0.31(-1.13%) |
Jan 08, 2021 | 26.80 | 27.79 | 26.71 | 27.31 | 1,150,711 | +0.61(+2.28%) |
Jan 07, 2021 | 26.28 | 26.87 | 26.28 | 26.70 | 1,145,956 | +0.27(+1.02%) |
Jan 06, 2021 | 25.64 | 26.84 | 25.48 | 26.43 | 1,251,468 | +1.07(+4.20%) |
Jan 05, 2021 | 25.21 | 25.83 | 25.20 | 25.36 | 599,089 | +0.21(+0.84%) |
Jan 04, 2021 | 26.71 | 26.83 | 25.09 | 25.15 | 1,237,985 | -1.28(-4.83%) |
Dec 31, 2020 | 26.43 | 26.43 | 26.43 | 868,908 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.45 | 26.16 | 25.36 | 26.07 | 868,908 | +0.63(+2.49%) |
Dec 29, 2020 | 25.94 | 26.21 | 25.04 | 25.44 | 1,256,948 | -0.47(-1.82%) |
Dec 28, 2020 | 26.28 | 26.48 | 25.77 | 25.91 | 872,068 | -0.30(-1.15%) |
Dec 24, 2020 | 25.91 | 26.25 | 25.44 | 26.21 | 303,511 | +0.30(+1.16%) |
Dec 23, 2020 | 25.31 | 26.10 | 25.31 | 25.91 | 765,939 | +0.79(+3.14%) |
Dec 22, 2020 | 25.41 | 25.54 | 24.76 | 25.12 | 787,497 | -0.01(-0.03%) |
Dec 21, 2020 | 24.72 | 25.70 | 24.22 | 25.13 | 1,205,166 | -1.03(-3.95%) |
Dec 18, 2020 | 27.05 | 27.19 | 25.69 | 26.16 | 1,883,049 | -0.95(-3.51%) |
Dec 17, 2020 | 27.39 | 27.63 | 26.54 | 27.11 | 981,490 | -0.24(-0.89%) |
Dec 16, 2020 | 26.76 | 27.85 | 26.66 | 27.35 | 1,303,325 | +0.90(+3.41%) |
Dec 15, 2020 | 25.57 | 26.47 | 24.91 | 26.45 | 1,341,888 | +1.03(+4.06%) |
Dec 14, 2020 | 26.98 | 27.35 | 25.16 | 25.42 | 1,960,054 | -1.25(-4.70%) |
Dec 11, 2020 | 27.45 | 27.87 | 26.37 | 26.67 | 1,051,098 | -0.85(-3.07%) |
Dec 10, 2020 | 27.57 | 28.05 | 27.20 | 27.52 | 1,160,053 | -0.68(-2.42%) |
Dec 09, 2020 | 28.21 | 28.47 | 27.40 | 28.20 | 1,306,276 | +0.59(+2.15%) |
Dec 08, 2020 | 25.46 | 27.79 | 25.34 | 27.61 | 1,532,400 | +1.86(+7.23%) |
Dec 07, 2020 | 27.13 | 27.14 | 25.52 | 25.74 | 2,054,338 | -1.49(-5.46%) |
Dec 04, 2020 | 28.96 | 29.51 | 26.92 | 27.23 | 2,568,655 | -1.09(-3.85%) |
Dec 03, 2020 | 30.57 | 31.89 | 28.14 | 28.32 | 2,984,009 | -2.07(-6.82%) |
Dec 02, 2020 | 29.98 | 30.80 | 29.51 | 30.40 | 826,325 | +0.02(+0.05%) |
Dec 01, 2020 | 30.37 | 30.85 | 29.92 | 30.38 | 897,489 | +1.09(+3.72%) |
Nov 30, 2020 | 30.97 | 31.22 | 29.21 | 29.29 | 1,401,138 | -1.61(-5.21%) |
Nov 27, 2020 | 31.31 | 32.08 | 30.62 | 30.90 | 507,286 | -0.41(-1.30%) |
Nov 25, 2020 | 32.01 | 32.01 | 30.55 | 31.31 | 1,359,282 | -1.61(-4.89%) |
Nov 24, 2020 | 31.62 | 34.21 | 31.50 | 32.92 | 2,829,011 | +2.26(+7.37%) |
Nov 23, 2020 | 27.00 | 30.77 | 26.96 | 30.66 | 2,498,590 | +4.26(+16.14%) |
Nov 20, 2020 | 25.89 | 26.44 | 25.64 | 26.39 | 1,081,105 | +0.50(+1.95%) |
Nov 19, 2020 | 25.73 | 26.31 | 25.24 | 25.89 | 1,309,321 | +0.03(+0.13%) |
Nov 18, 2020 | 25.61 | 26.88 | 25.37 | 25.86 | 1,442,157 | +0.28(+1.11%) |
Nov 17, 2020 | 24.85 | 26.14 | 24.61 | 25.57 | 1,189,747 | +0.15(+0.58%) |
Nov 16, 2020 | 26.71 | 27.16 | 25.01 | 25.43 | 1,850,235 | +0.74(+3.00%) |
Nov 13, 2020 | 22.93 | 24.84 | 22.89 | 24.69 | 1,168,912 | +2.00(+8.82%) |
Nov 12, 2020 | 22.92 | 22.95 | 21.96 | 22.69 | 1,663,711 | -0.63(-2.72%) |
Nov 11, 2020 | 26.09 | 26.09 | 23.17 | 23.32 | 2,214,517 | -2.85(-10.90%) |
Nov 10, 2020 | 27.07 | 27.47 | 25.89 | 26.18 | 2,061,522 | -0.73(-2.72%) |
Nov 09, 2020 | 24.17 | 27.35 | 24.07 | 26.91 | 4,985,368 | +7.95(+41.96%) |
Nov 06, 2020 | 20.09 | 20.09 | 18.50 | 18.95 | 1,285,126 | -1.10(-5.47%) |
Nov 05, 2020 | 19.17 | 20.22 | 19.15 | 20.05 | 1,335,695 | +0.70(+3.61%) |
Nov 04, 2020 | 20.13 | 20.13 | 19.02 | 19.35 | 1,518,882 | -1.13(-5.52%) |
Nov 03, 2020 | 20.30 | 20.71 | 19.99 | 20.48 | 1,232,391 | +0.59(+2.98%) |