Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.47 | 33.58 | 30.55 | 31.68 | 295,900 | -1.20(-3.65%) |
Jan 28, 2021 | 33.20 | 34.50 | 31.91 | 32.88 | 191,194 | -0.54(-1.62%) |
Jan 27, 2021 | 33.35 | 34.91 | 32.50 | 33.42 | 203,847 | -1.34(-3.86%) |
Jan 26, 2021 | 35.51 | 36.69 | 34.31 | 34.76 | 216,727 | -0.56(-1.59%) |
Jan 25, 2021 | 36.30 | 37.77 | 35.21 | 35.32 | 176,380 | -0.66(-1.83%) |
Jan 22, 2021 | 35.06 | 36.52 | 34.83 | 35.98 | 279,000 | +0.43(+1.21%) |
Jan 21, 2021 | 35.37 | 35.93 | 34.60 | 35.55 | 198,871 | +0.33(+0.94%) |
Jan 20, 2021 | 35.61 | 36.73 | 35.05 | 35.22 | 190,336 | +0.15(+0.43%) |
Jan 19, 2021 | 35.50 | 37.55 | 34.92 | 35.07 | 365,897 | +0.94(+2.75%) |
Jan 15, 2021 | 34.70 | 35.16 | 32.98 | 34.13 | 241,300 | -1.61(-4.50%) |
Jan 14, 2021 | 36.35 | 37.58 | 35.41 | 35.74 | 166,714 | -0.19(-0.53%) |
Jan 13, 2021 | 37.71 | 37.91 | 35.82 | 35.93 | 228,745 | -1.86(-4.92%) |
Jan 12, 2021 | 37.55 | 38.56 | 37.07 | 37.79 | 323,601 | +0.47(+1.26%) |
Jan 11, 2021 | 34.69 | 37.63 | 34.07 | 37.32 | 347,160 | +2.11(+5.99%) |
Jan 08, 2021 | 33.72 | 36.20 | 33.72 | 35.21 | 357,700 | +1.49(+4.42%) |
Jan 07, 2021 | 32.54 | 33.88 | 32.26 | 33.72 | 256,991 | +1.63(+5.08%) |
Jan 06, 2021 | 32.44 | 32.98 | 31.67 | 32.09 | 260,149 | -0.48(-1.47%) |
Jan 05, 2021 | 32.12 | 33.41 | 32.12 | 32.57 | 173,240 | +0.42(+1.31%) |
Jan 04, 2021 | 32.56 | 32.89 | 30.86 | 32.15 | 227,583 | -0.50(-1.53%) |
Dec 31, 2020 | 32.65 | 32.65 | 32.65 | 176,460 | -0.70(-2.10%) | |
Dec 30, 2020 | 32.46 | 33.99 | 32.46 | 33.35 | 176,460 | +0.94(+2.90%) |
Dec 29, 2020 | 34.43 | 34.43 | 31.94 | 32.41 | 308,940 | -1.69(-4.94%) |
Dec 28, 2020 | 34.91 | 35.27 | 33.76 | 34.09 | 176,780 | -0.22(-0.63%) |
Dec 24, 2020 | 34.25 | 35.22 | 34.02 | 34.31 | 91,600 | +0.39(+1.15%) |
Dec 23, 2020 | 34.28 | 34.71 | 33.53 | 33.92 | 222,979 | -0.26(-0.76%) |
Dec 22, 2020 | 34.00 | 34.55 | 33.55 | 34.18 | 422,939 | +0.35(+1.03%) |
Dec 21, 2020 | 34.03 | 34.58 | 33.22 | 33.83 | 351,191 | -1.34(-3.81%) |
Dec 18, 2020 | 35.85 | 36.52 | 34.94 | 35.17 | 428,200 | -0.47(-1.32%) |
Dec 17, 2020 | 35.73 | 36.67 | 35.23 | 35.64 | 299,103 | +0.37(+1.05%) |
Dec 16, 2020 | 35.92 | 35.92 | 33.95 | 35.27 | 226,680 | -0.24(-0.68%) |
Dec 15, 2020 | 33.35 | 35.65 | 32.74 | 35.51 | 411,883 | +2.68(+8.16%) |
Dec 14, 2020 | 34.04 | 34.28 | 32.57 | 32.83 | 323,048 | -0.52(-1.56%) |
Dec 11, 2020 | 33.94 | 34.73 | 32.74 | 33.35 | 280,900 | -0.79(-2.31%) |
Dec 10, 2020 | 33.45 | 34.48 | 33.40 | 34.14 | 228,293 | +0.12(+0.35%) |
Dec 09, 2020 | 35.05 | 35.68 | 33.55 | 34.02 | 271,248 | -1.27(-3.60%) |
Dec 08, 2020 | 35.00 | 36.05 | 34.56 | 35.29 | 303,400 | +0.03(+0.09%) |
Dec 07, 2020 | 33.46 | 35.48 | 32.92 | 35.26 | 321,811 | +1.26(+3.71%) |
Dec 04, 2020 | 33.08 | 34.44 | 31.71 | 34.00 | 426,900 | +1.42(+4.36%) |
Dec 03, 2020 | 34.95 | 35.51 | 32.29 | 32.58 | 694,281 | -1.12(-3.32%) |
Dec 02, 2020 | 31.65 | 34.36 | 30.31 | 33.70 | 1,201,726 | +2.16(+6.85%) |
Dec 01, 2020 | 30.56 | 32.26 | 29.71 | 31.54 | 824,293 | +1.52(+5.06%) |
Nov 30, 2020 | 29.60 | 30.52 | 28.55 | 30.02 | 395,948 | +0.51(+1.73%) |
Nov 27, 2020 | 29.56 | 30.29 | 28.89 | 29.51 | 133,000 | -0.07(-0.24%) |
Nov 25, 2020 | 30.53 | 30.73 | 28.82 | 29.58 | 345,200 | -1.63(-5.22%) |
Nov 24, 2020 | 31.01 | 31.91 | 30.23 | 31.21 | 159,994 | +0.25(+0.81%) |
Nov 23, 2020 | 31.61 | 33.12 | 30.80 | 30.96 | 311,384 | -0.49(-1.56%) |
Nov 20, 2020 | 30.59 | 32.04 | 30.38 | 31.45 | 312,200 | +0.49(+1.58%) |
Nov 19, 2020 | 29.10 | 31.17 | 28.96 | 30.96 | 264,635 | +1.63(+5.56%) |
Nov 18, 2020 | 28.17 | 30.39 | 27.77 | 29.33 | 406,425 | +1.07(+3.79%) |
Nov 17, 2020 | 27.81 | 28.78 | 27.73 | 28.26 | 249,693 | +0.53(+1.91%) |
Nov 16, 2020 | 27.79 | 28.68 | 27.38 | 27.73 | 394,905 | -0.20(-0.72%) |
Nov 13, 2020 | 28.57 | 28.80 | 27.52 | 27.93 | 118,800 | -0.23(-0.82%) |
Nov 12, 2020 | 29.63 | 29.84 | 28.00 | 28.16 | 120,420 | -1.56(-5.25%) |
Nov 11, 2020 | 28.86 | 29.90 | 28.24 | 29.72 | 218,147 | +1.09(+3.81%) |
Nov 10, 2020 | 28.66 | 30.30 | 28.28 | 28.63 | 238,197 | -0.41(-1.41%) |
Nov 09, 2020 | 30.12 | 31.48 | 28.75 | 29.04 | 513,778 | -2.45(-7.78%) |
Nov 06, 2020 | 27.50 | 32.44 | 26.10 | 31.49 | 1,253,400 | +6.26(+24.81%) |
Nov 05, 2020 | 22.50 | 25.60 | 22.07 | 25.23 | 1,308,648 | +2.73(+12.13%) |
Nov 04, 2020 | 22.42 | 23.02 | 22.25 | 22.50 | 457,844 | +0.10(+0.45%) |
Nov 03, 2020 | 22.43 | 23.07 | 22.10 | 22.40 | 224,567 | +0.31(+1.40%) |