Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.56 | 35.70 | 33.97 | 34.40 | 557,207 | -1.17(-3.30%) |
Jan 28, 2021 | 35.01 | 36.38 | 34.81 | 35.57 | 1,069,173 | +1.97(+5.87%) |
Jan 27, 2021 | 33.43 | 35.24 | 32.83 | 33.60 | 767,346 | -1.36(-3.88%) |
Jan 26, 2021 | 36.37 | 36.37 | 34.85 | 34.96 | 367,867 | -0.91(-2.55%) |
Jan 25, 2021 | 37.12 | 37.12 | 34.63 | 35.87 | 858,705 | -1.43(-3.84%) |
Jan 22, 2021 | 36.14 | 37.36 | 35.91 | 37.30 | 356,363 | +0.40(+1.09%) |
Jan 21, 2021 | 37.02 | 37.37 | 36.59 | 36.90 | 323,069 | +0.00(+0.00%) |
Jan 20, 2021 | 37.78 | 38.09 | 36.59 | 36.90 | 400,974 | -0.09(-0.23%) |
Jan 19, 2021 | 36.44 | 37.19 | 36.37 | 36.99 | 519,448 | +0.90(+2.51%) |
Jan 15, 2021 | 36.03 | 36.47 | 34.97 | 36.08 | 533,505 | -0.26(-0.71%) |
Jan 14, 2021 | 36.22 | 36.74 | 35.75 | 36.34 | 275,525 | +0.60(+1.67%) |
Jan 13, 2021 | 37.52 | 37.80 | 35.56 | 35.75 | 463,912 | -1.74(-4.64%) |
Jan 12, 2021 | 36.61 | 37.67 | 36.27 | 37.49 | 609,010 | +0.98(+2.69%) |
Jan 11, 2021 | 35.36 | 36.79 | 35.36 | 36.51 | 488,471 | +0.09(+0.24%) |
Jan 08, 2021 | 37.41 | 37.60 | 35.79 | 36.42 | 487,452 | -0.62(-1.66%) |
Jan 07, 2021 | 36.72 | 37.33 | 36.54 | 37.03 | 410,664 | +0.18(+0.50%) |
Jan 06, 2021 | 35.11 | 37.11 | 34.31 | 36.85 | 1,310,998 | +3.07(+9.08%) |
Jan 05, 2021 | 33.22 | 34.15 | 33.12 | 33.78 | 511,418 | +0.67(+2.03%) |
Jan 04, 2021 | 33.97 | 34.23 | 32.67 | 33.11 | 628,493 | -0.45(-1.35%) |
Dec 31, 2020 | 33.56 | 33.56 | 33.56 | 272,386 | -0.02(-0.06%) | |
Dec 30, 2020 | 33.26 | 33.87 | 33.25 | 33.58 | 272,386 | +0.49(+1.48%) |
Dec 29, 2020 | 33.84 | 33.97 | 32.59 | 33.09 | 395,558 | -0.59(-1.74%) |
Dec 28, 2020 | 34.63 | 34.85 | 33.67 | 33.68 | 459,069 | -0.81(-2.34%) |
Dec 24, 2020 | 34.75 | 34.75 | 34.03 | 34.49 | 208,952 | +0.10(+0.28%) |
Dec 23, 2020 | 33.94 | 34.58 | 33.50 | 34.39 | 635,086 | +0.65(+1.94%) |
Dec 22, 2020 | 33.94 | 34.06 | 33.32 | 33.74 | 435,065 | -0.36(-1.04%) |
Dec 21, 2020 | 33.63 | 34.21 | 33.18 | 34.09 | 561,735 | +0.08(+0.23%) |
Dec 18, 2020 | 34.92 | 35.24 | 33.89 | 34.01 | 1,401,334 | -0.64(-1.86%) |
Dec 17, 2020 | 34.65 | 34.67 | 33.66 | 34.66 | 549,349 | +0.25(+0.73%) |
Dec 16, 2020 | 35.42 | 35.51 | 34.32 | 34.41 | 554,287 | -0.93(-2.64%) |
Dec 15, 2020 | 33.96 | 35.36 | 33.53 | 35.34 | 584,895 | +2.56(+7.81%) |
Dec 14, 2020 | 34.28 | 34.35 | 32.65 | 32.78 | 668,038 | -1.26(-3.70%) |
Dec 11, 2020 | 33.03 | 34.06 | 33.03 | 34.04 | 575,711 | +0.54(+1.61%) |
Dec 10, 2020 | 33.55 | 33.96 | 33.20 | 33.50 | 301,633 | -0.84(-2.44%) |
Dec 09, 2020 | 34.42 | 34.83 | 33.69 | 34.34 | 583,682 | +0.12(+0.34%) |
Dec 08, 2020 | 32.90 | 34.26 | 32.89 | 34.23 | 996,226 | +1.20(+3.64%) |
Dec 07, 2020 | 33.15 | 33.38 | 32.34 | 33.02 | 801,907 | -0.26(-0.78%) |
Dec 04, 2020 | 31.99 | 33.28 | 31.75 | 33.28 | 520,510 | +1.94(+6.20%) |
Dec 03, 2020 | 30.23 | 31.71 | 30.19 | 31.34 | 818,868 | +1.32(+4.39%) |
Dec 02, 2020 | 29.97 | 30.22 | 29.75 | 30.02 | 621,503 | -0.17(-0.57%) |
Dec 01, 2020 | 30.40 | 30.44 | 29.82 | 30.20 | 918,027 | +0.38(+1.26%) |
Nov 30, 2020 | 30.62 | 30.69 | 29.56 | 29.82 | 447,703 | -1.06(-3.43%) |
Nov 27, 2020 | 30.63 | 30.94 | 30.30 | 30.88 | 173,191 | +0.35(+1.13%) |
Nov 25, 2020 | 31.74 | 31.74 | 30.25 | 30.53 | 646,713 | -1.56(-4.86%) |
Nov 24, 2020 | 31.67 | 32.22 | 31.33 | 32.09 | 787,028 | +1.16(+3.76%) |
Nov 23, 2020 | 29.78 | 30.99 | 29.78 | 30.93 | 1,027,619 | +1.71(+5.86%) |
Nov 20, 2020 | 29.35 | 29.72 | 29.09 | 29.21 | 1,204,440 | -0.22(-0.75%) |
Nov 19, 2020 | 29.19 | 29.48 | 28.64 | 29.44 | 566,032 | -0.11(-0.36%) |
Nov 18, 2020 | 29.74 | 30.73 | 29.44 | 29.54 | 1,127,636 | +1.14(+4.03%) |
Nov 17, 2020 | 28.40 | 28.69 | 27.88 | 28.40 | 570,724 | -0.55(-1.89%) |
Nov 16, 2020 | 28.81 | 29.53 | 28.03 | 28.94 | 896,349 | +1.23(+4.44%) |
Nov 13, 2020 | 27.32 | 27.94 | 26.93 | 27.71 | 422,999 | +0.81(+3.00%) |
Nov 12, 2020 | 26.92 | 27.60 | 26.49 | 26.91 | 610,277 | -0.39(-1.44%) |
Nov 11, 2020 | 28.38 | 28.56 | 26.62 | 27.30 | 509,044 | -0.93(-3.30%) |
Nov 10, 2020 | 28.41 | 29.03 | 28.16 | 28.23 | 783,984 | +0.09(+0.31%) |
Nov 09, 2020 | 27.86 | 29.35 | 26.93 | 28.15 | 1,378,612 | +2.78(+10.96%) |
Nov 06, 2020 | 25.94 | 26.00 | 25.23 | 25.37 | 364,575 | -0.33(-1.27%) |
Nov 05, 2020 | 24.30 | 26.05 | 24.30 | 25.69 | 452,926 | +1.70(+7.10%) |
Nov 04, 2020 | 25.42 | 25.52 | 23.57 | 23.99 | 910,496 | -2.56(-9.64%) |
Nov 03, 2020 | 25.85 | 26.80 | 25.53 | 26.55 | 700,677 | +1.46(+5.83%) |