Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.59 | 31.20 | 29.65 | 29.70 | 385,400 | -1.09(-3.54%) |
Jan 28, 2021 | 31.38 | 31.38 | 30.05 | 30.79 | 377,679 | -0.18(-0.58%) |
Jan 27, 2021 | 30.69 | 31.87 | 29.76 | 30.97 | 593,267 | +0.09(+0.29%) |
Jan 26, 2021 | 30.30 | 31.43 | 30.15 | 30.88 | 562,081 | +0.71(+2.35%) |
Jan 25, 2021 | 30.42 | 30.77 | 29.21 | 30.17 | 647,319 | -0.07(-0.23%) |
Jan 22, 2021 | 32.49 | 32.92 | 29.80 | 30.24 | 1,456,400 | -2.73(-8.28%) |
Jan 21, 2021 | 32.97 | 33.57 | 32.50 | 32.97 | 510,478 | +0.17(+0.52%) |
Jan 20, 2021 | 32.43 | 33.47 | 31.94 | 32.80 | 621,209 | +0.22(+0.68%) |
Jan 19, 2021 | 32.14 | 32.63 | 31.24 | 32.58 | 545,834 | +0.77(+2.42%) |
Jan 15, 2021 | 32.91 | 32.98 | 31.71 | 31.81 | 415,100 | -1.44(-4.33%) |
Jan 14, 2021 | 33.01 | 33.61 | 32.64 | 33.25 | 352,299 | +0.24(+0.73%) |
Jan 13, 2021 | 32.03 | 33.19 | 32.03 | 33.01 | 484,951 | +0.82(+2.55%) |
Jan 12, 2021 | 32.92 | 32.92 | 31.50 | 32.19 | 1,105,698 | -0.41(-1.26%) |
Jan 11, 2021 | 33.17 | 34.48 | 32.52 | 32.60 | 664,565 | -1.03(-3.08%) |
Jan 08, 2021 | 36.01 | 36.17 | 32.60 | 33.63 | 2,000,300 | -2.69(-7.39%) |
Jan 07, 2021 | 37.82 | 38.00 | 34.41 | 36.32 | 1,284,465 | -1.47(-3.89%) |
Jan 06, 2021 | 38.40 | 39.27 | 37.40 | 37.79 | 680,341 | -0.05(-0.13%) |
Jan 05, 2021 | 37.09 | 38.13 | 36.99 | 37.84 | 855,821 | +0.61(+1.64%) |
Jan 04, 2021 | 39.10 | 39.14 | 36.79 | 37.23 | 379,599 | -1.72(-4.42%) |
Dec 31, 2020 | 38.95 | 38.95 | 38.95 | 505,196 | +0.17(+0.44%) | |
Dec 30, 2020 | 36.79 | 38.97 | 36.79 | 38.78 | 505,196 | +1.78(+4.81%) |
Dec 29, 2020 | 37.48 | 37.50 | 36.88 | 37.00 | 265,335 | -0.29(-0.78%) |
Dec 28, 2020 | 38.25 | 38.25 | 37.18 | 37.29 | 253,716 | -0.49(-1.30%) |
Dec 24, 2020 | 37.90 | 37.90 | 37.36 | 37.78 | 118,100 | +0.23(+0.61%) |
Dec 23, 2020 | 37.09 | 38.49 | 37.09 | 37.55 | 431,646 | +0.71(+1.93%) |
Dec 22, 2020 | 36.91 | 38.00 | 36.58 | 36.84 | 298,687 | -0.03(-0.08%) |
Dec 21, 2020 | 37.13 | 38.19 | 36.60 | 36.87 | 477,045 | -1.13(-2.97%) |
Dec 18, 2020 | 38.03 | 38.50 | 36.81 | 38.00 | 837,000 | +0.23(+0.61%) |
Dec 17, 2020 | 37.51 | 38.32 | 37.29 | 37.77 | 301,421 | +0.29(+0.77%) |
Dec 16, 2020 | 40.08 | 40.39 | 37.28 | 37.48 | 544,674 | -2.26(-5.69%) |
Dec 15, 2020 | 37.95 | 39.88 | 37.05 | 39.74 | 633,991 | +1.74(+4.58%) |
Dec 14, 2020 | 39.30 | 39.96 | 37.99 | 38.00 | 675,870 | -0.98(-2.51%) |
Dec 11, 2020 | 40.40 | 41.00 | 38.54 | 38.98 | 337,000 | -1.54(-3.80%) |
Dec 10, 2020 | 39.19 | 40.63 | 38.31 | 40.52 | 279,911 | +0.94(+2.37%) |
Dec 09, 2020 | 38.84 | 39.91 | 38.30 | 39.58 | 403,120 | +1.02(+2.65%) |
Dec 08, 2020 | 37.80 | 38.61 | 37.80 | 38.56 | 327,715 | +0.68(+1.80%) |
Dec 07, 2020 | 37.58 | 38.20 | 37.05 | 37.88 | 452,792 | +0.13(+0.34%) |
Dec 04, 2020 | 36.80 | 38.20 | 36.76 | 37.75 | 352,500 | +1.07(+2.92%) |
Dec 03, 2020 | 36.38 | 37.26 | 36.03 | 36.68 | 265,965 | +0.39(+1.07%) |
Dec 02, 2020 | 36.39 | 36.82 | 35.19 | 36.29 | 418,959 | +0.26(+0.72%) |
Dec 01, 2020 | 35.00 | 36.14 | 34.62 | 36.03 | 488,098 | +1.89(+5.54%) |
Nov 30, 2020 | 33.61 | 34.65 | 32.94 | 34.14 | 720,852 | +0.40(+1.19%) |
Nov 27, 2020 | 34.53 | 34.84 | 33.57 | 33.74 | 258,000 | -0.92(-2.65%) |
Nov 25, 2020 | 35.96 | 35.96 | 34.48 | 34.66 | 249,800 | -1.15(-3.21%) |
Nov 24, 2020 | 35.71 | 36.65 | 35.49 | 35.81 | 540,810 | +0.66(+1.88%) |
Nov 23, 2020 | 32.87 | 35.27 | 32.19 | 35.15 | 565,452 | +2.68(+8.25%) |
Nov 20, 2020 | 32.20 | 32.85 | 32.13 | 32.47 | 612,000 | -0.21(-0.64%) |
Nov 19, 2020 | 33.38 | 33.38 | 32.20 | 32.68 | 239,661 | -1.09(-3.23%) |
Nov 18, 2020 | 32.40 | 34.70 | 31.59 | 33.77 | 749,755 | +2.24(+7.10%) |
Nov 17, 2020 | 30.85 | 31.80 | 30.41 | 31.53 | 655,886 | +0.21(+0.67%) |
Nov 16, 2020 | 31.21 | 31.91 | 30.50 | 31.32 | 507,470 | +0.82(+2.69%) |
Nov 13, 2020 | 30.42 | 30.72 | 29.73 | 30.50 | 395,400 | +0.50(+1.67%) |
Nov 12, 2020 | 31.40 | 31.71 | 29.79 | 30.00 | 620,391 | -1.74(-5.48%) |
Nov 11, 2020 | 32.66 | 33.20 | 31.20 | 31.74 | 348,384 | -0.72(-2.22%) |
Nov 10, 2020 | 31.57 | 32.73 | 30.39 | 32.46 | 604,844 | +1.01(+3.21%) |
Nov 09, 2020 | 33.49 | 34.30 | 31.37 | 31.45 | 597,957 | +0.11(+0.35%) |
Nov 06, 2020 | 32.12 | 32.84 | 31.07 | 31.34 | 343,000 | -1.38(-4.22%) |
Nov 05, 2020 | 32.46 | 33.20 | 32.14 | 32.72 | 365,805 | +0.18(+0.55%) |
Nov 04, 2020 | 31.54 | 33.48 | 30.91 | 32.54 | 868,444 | +1.24(+3.96%) |
Nov 03, 2020 | 32.76 | 34.13 | 30.43 | 31.30 | 1,429,917 | -2.44(-7.23%) |