Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.94 | 36.10 | 34.09 | 34.50 | 170,500 | -1.62(-4.49%) |
Jan 28, 2021 | 36.91 | 37.40 | 35.86 | 36.12 | 203,514 | -0.11(-0.30%) |
Jan 27, 2021 | 37.76 | 38.33 | 35.61 | 36.23 | 242,026 | -2.38(-6.16%) |
Jan 26, 2021 | 38.88 | 38.95 | 37.75 | 38.61 | 186,996 | +0.04(+0.10%) |
Jan 25, 2021 | 38.88 | 39.37 | 38.01 | 38.57 | 385,361 | -0.51(-1.31%) |
Jan 22, 2021 | 36.38 | 39.14 | 36.38 | 39.08 | 190,700 | +2.08(+5.62%) |
Jan 21, 2021 | 37.11 | 37.19 | 36.16 | 37.00 | 87,751 | -0.12(-0.32%) |
Jan 20, 2021 | 36.50 | 37.82 | 36.27 | 37.12 | 136,200 | +0.44(+1.20%) |
Jan 19, 2021 | 37.60 | 37.60 | 36.29 | 36.68 | 73,110 | -0.47(-1.27%) |
Jan 15, 2021 | 37.65 | 38.72 | 36.79 | 37.15 | 103,400 | -1.23(-3.20%) |
Jan 14, 2021 | 37.46 | 38.89 | 37.37 | 38.38 | 98,302 | +1.18(+3.17%) |
Jan 13, 2021 | 37.23 | 37.39 | 36.41 | 37.20 | 122,095 | +0.00(+0.00%) |
Jan 12, 2021 | 35.25 | 37.26 | 35.23 | 37.20 | 105,716 | +1.95(+5.53%) |
Jan 11, 2021 | 34.53 | 35.27 | 34.05 | 35.25 | 97,370 | +0.01(+0.03%) |
Jan 08, 2021 | 36.07 | 36.42 | 34.77 | 35.24 | 75,500 | -0.57(-1.59%) |
Jan 07, 2021 | 35.58 | 36.28 | 34.89 | 35.81 | 129,649 | +0.52(+1.47%) |
Jan 06, 2021 | 35.86 | 36.28 | 35.08 | 35.29 | 225,744 | +0.35(+1.00%) |
Jan 05, 2021 | 34.43 | 35.53 | 34.43 | 34.94 | 98,978 | +0.77(+2.25%) |
Jan 04, 2021 | 36.54 | 36.54 | 33.93 | 34.17 | 195,153 | -2.00(-5.53%) |
Dec 31, 2020 | 36.17 | 36.17 | 36.17 | 126,974 | +0.73(+2.06%) | |
Dec 30, 2020 | 35.74 | 36.02 | 34.66 | 35.44 | 126,974 | +0.08(+0.23%) |
Dec 29, 2020 | 35.87 | 35.87 | 34.75 | 35.36 | 118,416 | -0.09(-0.25%) |
Dec 28, 2020 | 35.13 | 36.05 | 35.02 | 35.45 | 103,628 | +0.38(+1.08%) |
Dec 24, 2020 | 34.31 | 35.24 | 34.01 | 35.07 | 67,000 | +1.01(+2.97%) |
Dec 23, 2020 | 32.84 | 34.21 | 32.36 | 34.06 | 90,511 | +1.71(+5.29%) |
Dec 22, 2020 | 32.38 | 32.66 | 31.73 | 32.35 | 92,862 | +0.14(+0.43%) |
Dec 21, 2020 | 32.15 | 32.45 | 31.35 | 32.21 | 152,419 | -0.79(-2.39%) |
Dec 18, 2020 | 33.61 | 34.36 | 32.85 | 33.00 | 310,600 | -0.82(-2.42%) |
Dec 17, 2020 | 33.41 | 34.23 | 32.80 | 33.82 | 240,452 | +0.42(+1.26%) |
Dec 16, 2020 | 33.92 | 33.92 | 32.93 | 33.40 | 160,087 | -0.38(-1.12%) |
Dec 15, 2020 | 32.74 | 33.84 | 32.05 | 33.78 | 114,726 | +1.42(+4.39%) |
Dec 14, 2020 | 33.26 | 33.40 | 32.05 | 32.36 | 139,818 | -0.15(-0.46%) |
Dec 11, 2020 | 32.41 | 33.69 | 31.75 | 32.51 | 148,100 | -0.28(-0.85%) |
Dec 10, 2020 | 32.81 | 33.29 | 31.66 | 32.79 | 182,601 | -0.40(-1.21%) |
Dec 09, 2020 | 34.17 | 34.81 | 32.87 | 33.19 | 226,269 | -0.25(-0.75%) |
Dec 08, 2020 | 33.00 | 33.80 | 32.41 | 33.44 | 163,279 | +0.05(+0.15%) |
Dec 07, 2020 | 34.18 | 34.48 | 33.25 | 33.39 | 354,821 | -1.15(-3.33%) |
Dec 04, 2020 | 32.28 | 34.89 | 32.06 | 34.54 | 270,800 | +2.73(+8.58%) |
Dec 03, 2020 | 31.79 | 32.20 | 31.64 | 31.81 | 139,002 | +0.16(+0.51%) |
Dec 02, 2020 | 30.73 | 31.82 | 30.52 | 31.65 | 132,400 | +0.64(+2.06%) |
Dec 01, 2020 | 30.59 | 32.05 | 30.59 | 31.01 | 204,499 | +1.04(+3.47%) |
Nov 30, 2020 | 30.51 | 30.51 | 29.61 | 29.97 | 230,156 | -0.81(-2.63%) |
Nov 27, 2020 | 31.22 | 31.68 | 30.36 | 30.78 | 69,300 | -0.45(-1.44%) |
Nov 25, 2020 | 31.13 | 31.34 | 30.25 | 31.23 | 89,200 | -0.01(-0.03%) |
Nov 24, 2020 | 31.40 | 31.79 | 30.77 | 31.24 | 313,869 | +0.82(+2.70%) |
Nov 23, 2020 | 30.05 | 30.64 | 29.25 | 30.42 | 223,340 | +1.19(+4.07%) |
Nov 20, 2020 | 29.14 | 29.55 | 28.91 | 29.23 | 135,100 | -0.29(-0.98%) |
Nov 19, 2020 | 28.96 | 29.69 | 28.27 | 29.52 | 140,355 | +0.69(+2.39%) |
Nov 18, 2020 | 29.75 | 30.33 | 28.59 | 28.83 | 444,602 | -1.11(-3.71%) |
Nov 17, 2020 | 28.26 | 30.73 | 28.03 | 29.94 | 348,813 | +1.13(+3.92%) |
Nov 16, 2020 | 27.40 | 28.97 | 26.62 | 28.81 | 339,124 | +2.98(+11.54%) |
Nov 13, 2020 | 24.44 | 26.03 | 24.29 | 25.83 | 128,200 | +1.67(+6.91%) |
Nov 12, 2020 | 26.10 | 26.25 | 23.91 | 24.16 | 165,890 | -2.17(-8.24%) |
Nov 11, 2020 | 27.30 | 27.40 | 25.43 | 26.33 | 258,738 | -0.66(-2.45%) |
Nov 10, 2020 | 25.41 | 27.10 | 24.76 | 26.99 | 404,987 | +1.15(+4.45%) |
Nov 09, 2020 | 23.09 | 26.48 | 22.70 | 25.84 | 993,706 | +7.04(+37.45%) |
Nov 06, 2020 | 20.18 | 20.18 | 18.60 | 18.80 | 128,900 | -1.26(-6.28%) |
Nov 05, 2020 | 19.71 | 20.25 | 19.71 | 20.06 | 142,397 | +0.44(+2.24%) |
Nov 04, 2020 | 19.35 | 20.50 | 19.35 | 19.62 | 191,856 | -0.45(-2.24%) |
Nov 03, 2020 | 19.78 | 20.67 | 19.59 | 20.07 | 158,307 | +0.59(+3.03%) |