Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.52 | 30.65 | 28.57 | 28.57 | 1,513,800 | -0.95(-3.22%) |
Jan 28, 2021 | 28.19 | 29.96 | 28.10 | 29.52 | 1,238,988 | +1.93(+7.00%) |
Jan 27, 2021 | 28.56 | 29.95 | 27.06 | 27.59 | 2,529,090 | -1.54(-5.29%) |
Jan 26, 2021 | 30.59 | 30.66 | 29.06 | 29.13 | 925,490 | -1.11(-3.67%) |
Jan 25, 2021 | 29.88 | 30.26 | 29.44 | 30.24 | 738,392 | +0.03(+0.10%) |
Jan 22, 2021 | 30.00 | 31.01 | 29.70 | 30.21 | 1,072,500 | +0.15(+0.50%) |
Jan 21, 2021 | 30.13 | 30.53 | 28.85 | 30.06 | 1,071,727 | -0.09(-0.30%) |
Jan 20, 2021 | 30.18 | 30.74 | 29.85 | 30.15 | 800,705 | +0.34(+1.14%) |
Jan 19, 2021 | 29.73 | 31.15 | 29.65 | 29.81 | 1,373,186 | +0.17(+0.57%) |
Jan 15, 2021 | 30.33 | 30.40 | 29.35 | 29.64 | 1,324,900 | -1.04(-3.39%) |
Jan 14, 2021 | 30.49 | 31.19 | 30.23 | 30.68 | 1,305,287 | +0.54(+1.79%) |
Jan 13, 2021 | 31.45 | 31.45 | 29.75 | 30.14 | 1,739,732 | -1.46(-4.62%) |
Jan 12, 2021 | 32.75 | 32.75 | 31.14 | 31.60 | 625,546 | -0.82(-2.53%) |
Jan 11, 2021 | 32.21 | 33.01 | 31.86 | 32.42 | 517,005 | -0.39(-1.19%) |
Jan 08, 2021 | 33.48 | 33.66 | 32.12 | 32.81 | 675,600 | -0.67(-2.00%) |
Jan 07, 2021 | 32.82 | 34.54 | 32.66 | 33.48 | 1,209,129 | +1.01(+3.11%) |
Jan 06, 2021 | 30.95 | 32.75 | 30.95 | 32.47 | 954,476 | +1.83(+5.97%) |
Jan 05, 2021 | 30.15 | 30.99 | 30.15 | 30.64 | 498,151 | +0.33(+1.09%) |
Jan 04, 2021 | 31.49 | 32.10 | 29.90 | 30.31 | 954,519 | -1.28(-4.05%) |
Dec 31, 2020 | 31.59 | 31.59 | 31.59 | 511,692 | +0.40(+1.28%) | |
Dec 30, 2020 | 30.24 | 31.53 | 30.24 | 31.19 | 511,692 | +1.00(+3.31%) |
Dec 29, 2020 | 31.55 | 31.70 | 30.10 | 30.19 | 693,634 | -1.04(-3.33%) |
Dec 28, 2020 | 30.99 | 31.59 | 30.69 | 31.23 | 767,882 | +0.67(+2.19%) |
Dec 24, 2020 | 31.01 | 31.07 | 30.31 | 30.56 | 270,800 | -0.56(-1.80%) |
Dec 23, 2020 | 30.49 | 31.19 | 30.34 | 31.12 | 454,742 | +0.88(+2.91%) |
Dec 22, 2020 | 30.53 | 30.84 | 29.72 | 30.24 | 539,153 | -0.16(-0.53%) |
Dec 21, 2020 | 29.60 | 30.61 | 29.41 | 30.40 | 1,073,405 | -0.73(-2.35%) |
Dec 18, 2020 | 30.43 | 31.32 | 30.17 | 31.13 | 1,631,300 | +0.77(+2.54%) |
Dec 17, 2020 | 29.31 | 30.55 | 29.06 | 30.36 | 756,650 | +1.25(+4.29%) |
Dec 16, 2020 | 29.34 | 29.68 | 28.62 | 29.11 | 718,602 | -0.26(-0.89%) |
Dec 15, 2020 | 28.83 | 29.88 | 28.26 | 29.37 | 856,126 | +0.99(+3.49%) |
Dec 14, 2020 | 29.38 | 29.58 | 28.37 | 28.38 | 606,353 | -0.53(-1.83%) |
Dec 11, 2020 | 29.35 | 29.97 | 28.83 | 28.91 | 754,900 | -0.48(-1.63%) |
Dec 10, 2020 | 28.60 | 29.42 | 28.37 | 29.39 | 972,909 | +0.35(+1.21%) |
Dec 09, 2020 | 29.45 | 30.39 | 28.44 | 29.04 | 1,231,940 | +0.15(+0.52%) |
Dec 08, 2020 | 28.55 | 29.43 | 28.36 | 28.89 | 1,098,063 | +0.06(+0.21%) |
Dec 07, 2020 | 29.80 | 30.48 | 28.70 | 28.83 | 1,129,257 | -0.99(-3.32%) |
Dec 04, 2020 | 29.79 | 30.09 | 29.15 | 29.82 | 775,600 | +0.16(+0.54%) |
Dec 03, 2020 | 29.69 | 30.23 | 29.46 | 29.66 | 785,959 | +0.12(+0.41%) |
Dec 02, 2020 | 28.58 | 29.83 | 28.21 | 29.54 | 666,682 | +0.84(+2.93%) |
Dec 01, 2020 | 28.47 | 29.27 | 28.30 | 28.70 | 1,001,159 | +0.80(+2.87%) |
Nov 30, 2020 | 28.81 | 29.00 | 27.71 | 27.90 | 945,579 | -1.01(-3.49%) |
Nov 27, 2020 | 28.96 | 29.31 | 28.70 | 28.91 | 510,900 | -0.13(-0.45%) |
Nov 25, 2020 | 28.96 | 29.34 | 28.57 | 29.04 | 953,900 | -0.32(-1.09%) |
Nov 24, 2020 | 28.76 | 29.58 | 28.19 | 29.36 | 1,647,356 | +1.34(+4.78%) |
Nov 23, 2020 | 26.73 | 28.11 | 26.66 | 28.02 | 1,725,916 | +1.41(+5.30%) |
Nov 20, 2020 | 26.68 | 27.09 | 26.46 | 26.61 | 608,500 | -0.02(-0.08%) |
Nov 19, 2020 | 26.44 | 26.98 | 26.18 | 26.63 | 735,172 | +0.14(+0.53%) |
Nov 18, 2020 | 27.01 | 27.52 | 26.46 | 26.49 | 1,082,144 | -0.40(-1.49%) |
Nov 17, 2020 | 26.07 | 27.23 | 25.61 | 26.89 | 846,843 | +0.39(+1.47%) |
Nov 16, 2020 | 27.76 | 27.85 | 26.08 | 26.50 | 1,566,144 | +0.32(+1.22%) |
Nov 13, 2020 | 25.80 | 26.65 | 25.80 | 26.18 | 1,039,200 | +0.77(+3.03%) |
Nov 12, 2020 | 25.60 | 26.72 | 25.12 | 25.41 | 1,149,219 | -0.68(-2.61%) |
Nov 11, 2020 | 27.18 | 27.30 | 25.64 | 26.09 | 1,513,925 | -1.13(-4.15%) |
Nov 10, 2020 | 26.98 | 27.73 | 25.92 | 27.22 | 1,278,671 | +0.17(+0.63%) |
Nov 09, 2020 | 28.09 | 30.54 | 26.26 | 27.05 | 3,444,960 | +3.25(+13.66%) |
Nov 06, 2020 | 24.56 | 24.96 | 23.35 | 23.80 | 1,556,600 | -0.75(-3.05%) |
Nov 05, 2020 | 23.50 | 25.11 | 23.50 | 24.55 | 1,642,897 | +1.19(+5.09%) |
Nov 04, 2020 | 22.55 | 24.00 | 22.29 | 23.36 | 1,341,005 | +0.59(+2.59%) |
Nov 03, 2020 | 22.17 | 23.12 | 22.14 | 22.77 | 1,316,914 | +1.02(+4.69%) |