Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.13 | 34.77 | 31.71 | 32.46 | 2,619,305 | -1.60(-4.71%) |
Jan 28, 2021 | 34.62 | 35.13 | 33.62 | 34.06 | 2,289,863 | -0.24(-0.69%) |
Jan 27, 2021 | 35.42 | 40.33 | 34.03 | 34.30 | 6,307,755 | +1.66(+5.09%) |
Jan 26, 2021 | 32.89 | 33.37 | 31.85 | 32.64 | 1,440,125 | -0.11(-0.32%) |
Jan 25, 2021 | 31.84 | 35.61 | 31.33 | 32.74 | 3,585,399 | +2.21(+7.24%) |
Jan 22, 2021 | 28.39 | 30.66 | 28.04 | 30.53 | 1,394,838 | +1.54(+5.31%) |
Jan 21, 2021 | 29.89 | 29.97 | 28.52 | 28.99 | 1,148,022 | -1.09(-3.62%) |
Jan 20, 2021 | 30.84 | 32.20 | 29.98 | 30.08 | 1,551,369 | -0.76(-2.47%) |
Jan 19, 2021 | 30.59 | 30.94 | 30.07 | 30.84 | 1,198,588 | +0.56(+1.84%) |
Jan 15, 2021 | 30.28 | 30.89 | 29.80 | 30.29 | 1,303,118 | -0.35(-1.15%) |
Jan 14, 2021 | 27.88 | 31.00 | 27.84 | 30.64 | 1,863,353 | +2.55(+9.06%) |
Jan 13, 2021 | 27.27 | 28.17 | 27.04 | 28.09 | 952,760 | +0.72(+2.63%) |
Jan 12, 2021 | 27.25 | 27.45 | 26.81 | 27.37 | 734,118 | +0.19(+0.69%) |
Jan 11, 2021 | 26.84 | 27.70 | 26.66 | 27.18 | 802,604 | -0.31(-1.13%) |
Jan 08, 2021 | 26.99 | 27.99 | 26.90 | 27.50 | 1,142,763 | +0.61(+2.28%) |
Jan 07, 2021 | 26.46 | 27.06 | 26.46 | 26.88 | 1,138,041 | +0.27(+1.02%) |
Jan 06, 2021 | 25.82 | 27.03 | 25.65 | 26.61 | 1,242,824 | +1.07(+4.20%) |
Jan 05, 2021 | 25.38 | 26.01 | 25.37 | 25.54 | 594,951 | +0.21(+0.84%) |
Jan 04, 2021 | 26.90 | 27.02 | 25.26 | 25.33 | 1,229,434 | -1.29(-4.83%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 862,906 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.63 | 26.34 | 25.54 | 26.25 | 862,906 | +0.64(+2.49%) |
Dec 29, 2020 | 26.12 | 26.39 | 25.21 | 25.61 | 1,248,267 | -0.47(-1.82%) |
Dec 28, 2020 | 26.46 | 26.67 | 25.95 | 26.09 | 866,045 | -0.30(-1.15%) |
Dec 24, 2020 | 26.09 | 26.43 | 25.61 | 26.39 | 301,414 | +0.30(+1.16%) |
Dec 23, 2020 | 25.48 | 26.28 | 25.48 | 26.09 | 760,648 | +0.79(+3.14%) |
Dec 22, 2020 | 25.59 | 25.72 | 24.93 | 25.29 | 782,058 | -0.01(-0.03%) |
Dec 21, 2020 | 24.89 | 25.88 | 24.39 | 25.30 | 1,196,842 | -1.04(-3.95%) |
Dec 18, 2020 | 27.23 | 27.38 | 25.87 | 26.34 | 1,870,042 | -0.96(-3.51%) |
Dec 17, 2020 | 27.59 | 27.82 | 26.73 | 27.30 | 974,710 | -0.25(-0.89%) |
Dec 16, 2020 | 26.95 | 28.04 | 26.85 | 27.54 | 1,294,323 | +0.91(+3.41%) |
Dec 15, 2020 | 25.75 | 26.65 | 25.09 | 26.64 | 1,332,620 | +1.04(+4.06%) |
Dec 14, 2020 | 27.17 | 27.54 | 25.33 | 25.60 | 1,946,516 | -1.26(-4.70%) |
Dec 11, 2020 | 27.64 | 28.07 | 26.55 | 26.86 | 1,043,838 | -0.85(-3.07%) |
Dec 10, 2020 | 27.76 | 28.25 | 27.39 | 27.71 | 1,152,041 | -0.69(-2.42%) |
Dec 09, 2020 | 28.40 | 28.67 | 27.59 | 28.40 | 1,297,254 | +0.60(+2.15%) |
Dec 08, 2020 | 25.64 | 27.98 | 25.51 | 27.80 | 1,521,815 | +1.88(+7.23%) |
Dec 07, 2020 | 27.32 | 27.33 | 25.70 | 25.92 | 2,040,149 | -1.50(-5.46%) |
Dec 04, 2020 | 29.17 | 29.71 | 27.11 | 27.42 | 2,550,913 | -1.10(-3.85%) |
Dec 03, 2020 | 30.78 | 32.11 | 28.34 | 28.52 | 2,963,398 | -2.09(-6.82%) |
Dec 02, 2020 | 30.19 | 31.02 | 29.71 | 30.61 | 820,618 | +0.02(+0.05%) |
Dec 01, 2020 | 30.58 | 31.07 | 30.12 | 30.59 | 891,290 | +1.10(+3.72%) |
Nov 30, 2020 | 31.19 | 31.44 | 29.41 | 29.49 | 1,391,461 | -1.62(-5.21%) |
Nov 27, 2020 | 31.52 | 32.30 | 30.84 | 31.11 | 503,783 | -0.41(-1.30%) |
Nov 25, 2020 | 32.24 | 32.24 | 30.76 | 31.52 | 1,349,894 | -1.62(-4.89%) |
Nov 24, 2020 | 31.84 | 34.45 | 31.72 | 33.15 | 2,809,471 | +2.28(+7.37%) |
Nov 23, 2020 | 27.18 | 30.98 | 27.14 | 30.87 | 2,481,332 | +4.29(+16.14%) |
Nov 20, 2020 | 26.07 | 26.63 | 25.82 | 26.58 | 1,073,638 | +0.51(+1.95%) |
Nov 19, 2020 | 25.91 | 26.49 | 25.42 | 26.07 | 1,300,278 | +0.03(+0.13%) |
Nov 18, 2020 | 25.78 | 27.07 | 25.55 | 26.04 | 1,432,196 | +0.29(+1.11%) |
Nov 17, 2020 | 25.02 | 26.32 | 24.79 | 25.75 | 1,181,529 | +0.15(+0.58%) |
Nov 16, 2020 | 26.90 | 27.35 | 25.19 | 25.60 | 1,837,456 | +0.75(+3.00%) |
Nov 13, 2020 | 23.09 | 25.01 | 23.05 | 24.86 | 1,160,838 | +2.01(+8.82%) |
Nov 12, 2020 | 23.08 | 23.11 | 22.12 | 22.84 | 1,652,220 | -0.64(-2.72%) |
Nov 11, 2020 | 26.27 | 26.27 | 23.34 | 23.48 | 2,199,221 | -2.87(-10.90%) |
Nov 10, 2020 | 27.26 | 27.66 | 26.07 | 26.36 | 2,047,284 | -0.74(-2.72%) |
Nov 09, 2020 | 24.34 | 27.54 | 24.24 | 27.09 | 4,950,934 | +8.01(+41.96%) |
Nov 06, 2020 | 20.23 | 20.23 | 18.63 | 19.09 | 1,276,250 | -1.11(-5.47%) |
Nov 05, 2020 | 19.31 | 20.36 | 19.28 | 20.19 | 1,326,470 | +0.70(+3.61%) |
Nov 04, 2020 | 20.27 | 20.27 | 19.15 | 19.49 | 1,508,391 | -1.14(-5.52%) |
Nov 03, 2020 | 20.44 | 20.86 | 20.13 | 20.63 | 1,223,879 | +0.60(+2.98%) |