Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.32 | 34.90 | 31.89 | 32.39 | 7,131,242 | -0.87(-2.61%) |
Jan 28, 2021 | 36.00 | 36.27 | 32.63 | 33.26 | 7,839,291 | -2.60(-7.26%) |
Jan 27, 2021 | 36.69 | 38.58 | 35.65 | 35.86 | 9,929,754 | -0.22(-0.61%) |
Jan 26, 2021 | 35.27 | 36.31 | 34.52 | 36.08 | 4,591,529 | +1.37(+3.95%) |
Jan 25, 2021 | 34.55 | 38.50 | 33.93 | 34.71 | 8,842,831 | +0.57(+1.66%) |
Jan 22, 2021 | 32.66 | 34.15 | 32.34 | 34.14 | 2,820,626 | +1.03(+3.12%) |
Jan 21, 2021 | 32.96 | 33.49 | 32.72 | 33.11 | 2,216,402 | +0.33(+1.00%) |
Jan 20, 2021 | 33.53 | 34.32 | 32.76 | 32.78 | 3,345,831 | -0.33(-0.99%) |
Jan 19, 2021 | 33.56 | 34.09 | 32.33 | 33.11 | 3,876,294 | +0.00(+0.00%) |
Jan 15, 2021 | 34.48 | 34.66 | 32.74 | 33.11 | 7,284,903 | -1.63(-4.68%) |
Jan 14, 2021 | 32.45 | 34.92 | 32.37 | 34.74 | 13,000,803 | +0.40(+1.17%) |
Jan 13, 2021 | 33.35 | 34.67 | 32.93 | 34.34 | 7,627,458 | +0.30(+0.89%) |
Jan 12, 2021 | 31.85 | 34.14 | 31.77 | 34.04 | 8,926,262 | +2.27(+7.13%) |
Jan 11, 2021 | 30.73 | 32.49 | 30.54 | 31.77 | 4,422,145 | +0.48(+1.55%) |
Jan 08, 2021 | 30.77 | 31.75 | 29.92 | 31.29 | 4,437,900 | +0.52(+1.69%) |
Jan 07, 2021 | 30.97 | 31.73 | 30.48 | 30.76 | 4,801,189 | +0.19(+0.63%) |
Jan 06, 2021 | 29.20 | 31.32 | 29.08 | 30.57 | 7,183,806 | +1.81(+6.29%) |
Jan 05, 2021 | 27.67 | 28.93 | 27.59 | 28.76 | 3,905,257 | +1.05(+3.79%) |
Jan 04, 2021 | 28.62 | 28.87 | 27.26 | 27.71 | 5,667,625 | -0.80(-2.82%) |
Dec 31, 2020 | 28.52 | 28.52 | 28.52 | 4,223,950 | -0.29(-1.01%) | |
Dec 30, 2020 | 27.82 | 28.96 | 27.60 | 28.81 | 4,223,950 | +1.11(+3.99%) |
Dec 29, 2020 | 28.14 | 28.26 | 27.17 | 27.70 | 4,432,618 | -0.66(-2.32%) |
Dec 28, 2020 | 28.06 | 29.01 | 27.59 | 28.36 | 4,441,901 | +0.64(+2.31%) |
Dec 24, 2020 | 28.23 | 28.23 | 27.30 | 27.72 | 2,229,621 | -0.50(-1.78%) |
Dec 23, 2020 | 27.16 | 28.69 | 27.16 | 28.22 | 5,685,926 | +1.43(+5.32%) |
Dec 22, 2020 | 27.63 | 28.17 | 26.52 | 26.80 | 4,750,440 | -0.55(-2.00%) |
Dec 21, 2020 | 26.50 | 27.60 | 26.23 | 27.35 | 5,297,251 | -0.17(-0.63%) |
Dec 18, 2020 | 28.60 | 28.76 | 27.34 | 27.52 | 7,264,656 | -1.23(-4.29%) |
Dec 17, 2020 | 28.29 | 28.90 | 28.10 | 28.75 | 3,987,564 | +0.49(+1.75%) |
Dec 16, 2020 | 28.43 | 28.88 | 27.84 | 28.26 | 3,916,462 | -0.21(-0.74%) |
Dec 15, 2020 | 27.40 | 28.50 | 27.32 | 28.47 | 4,861,488 | +1.28(+4.70%) |
Dec 14, 2020 | 28.77 | 29.13 | 27.17 | 27.19 | 6,322,064 | -0.97(-3.44%) |
Dec 11, 2020 | 28.51 | 28.78 | 27.62 | 28.16 | 6,405,509 | -0.88(-3.02%) |
Dec 10, 2020 | 28.60 | 29.28 | 28.04 | 29.04 | 6,662,040 | -0.08(-0.28%) |
Dec 09, 2020 | 29.24 | 29.67 | 28.30 | 29.12 | 8,484,610 | +0.32(+1.11%) |
Dec 08, 2020 | 27.94 | 29.58 | 27.83 | 28.80 | 6,871,328 | +0.53(+1.87%) |
Dec 07, 2020 | 28.32 | 28.87 | 27.53 | 28.27 | 8,149,554 | -0.46(-1.59%) |
Dec 04, 2020 | 27.41 | 28.95 | 27.26 | 28.73 | 12,337,449 | +1.75(+6.50%) |
Dec 03, 2020 | 26.50 | 27.70 | 26.42 | 26.97 | 11,132,578 | +0.70(+2.68%) |
Dec 02, 2020 | 24.38 | 26.46 | 24.03 | 26.27 | 10,202,774 | +1.21(+4.81%) |
Dec 01, 2020 | 24.30 | 25.49 | 23.91 | 25.06 | 13,340,970 | +1.38(+5.83%) |
Nov 30, 2020 | 24.15 | 24.16 | 22.86 | 23.68 | 14,140,979 | -0.74(-3.03%) |
Nov 27, 2020 | 24.85 | 24.99 | 23.84 | 24.42 | 9,693,030 | -0.62(-2.48%) |
Nov 25, 2020 | 23.25 | 26.99 | 22.79 | 25.04 | 40,888,028 | +2.61(+11.65%) |
Nov 24, 2020 | 22.58 | 22.65 | 21.70 | 22.43 | 22,770,760 | +1.01(+4.74%) |
Nov 23, 2020 | 20.30 | 21.91 | 20.10 | 21.42 | 16,892,446 | +1.96(+10.10%) |
Nov 20, 2020 | 19.54 | 20.02 | 18.94 | 19.45 | 9,542,871 | -0.18(-0.93%) |
Nov 19, 2020 | 18.64 | 19.67 | 18.26 | 19.64 | 13,160,782 | +0.64(+3.37%) |
Nov 18, 2020 | 18.96 | 19.84 | 18.67 | 19.00 | 18,007,910 | +0.39(+2.11%) |
Nov 17, 2020 | 17.21 | 18.90 | 16.78 | 18.60 | 18,420,918 | +1.07(+6.10%) |
Nov 16, 2020 | 16.99 | 17.95 | 16.25 | 17.53 | 22,785,678 | +1.72(+10.86%) |
Nov 13, 2020 | 14.66 | 16.02 | 14.43 | 15.82 | 15,861,372 | +1.48(+10.33%) |
Nov 12, 2020 | 14.35 | 14.77 | 14.00 | 14.34 | 11,554,432 | -0.48(-3.27%) |
Nov 11, 2020 | 15.80 | 16.04 | 14.63 | 14.82 | 13,885,853 | -1.38(-8.52%) |
Nov 10, 2020 | 14.66 | 16.31 | 14.66 | 16.20 | 19,205,920 | +1.43(+9.72%) |
Nov 09, 2020 | 14.59 | 15.60 | 13.66 | 14.77 | 29,745,604 | +3.03(+25.86%) |
Nov 06, 2020 | 11.56 | 12.12 | 11.40 | 11.73 | 8,558,848 | +0.16(+1.34%) |
Nov 05, 2020 | 11.49 | 11.74 | 11.30 | 11.58 | 11,377,209 | +0.16(+1.36%) |
Nov 04, 2020 | 12.06 | 12.06 | 11.28 | 11.42 | 12,417,562 | -0.79(-6.44%) |
Nov 03, 2020 | 11.27 | 12.40 | 11.27 | 12.21 | 12,294,931 | +1.08(+9.69%) |