Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.52 | 33.04 | 31.84 | 31.93 | 679,356 | -0.87(-2.65%) |
Jan 28, 2021 | 32.77 | 33.41 | 32.56 | 32.80 | 1,125,180 | +0.18(+0.56%) |
Jan 27, 2021 | 32.76 | 33.69 | 32.53 | 32.61 | 1,572,591 | -0.55(-1.65%) |
Jan 26, 2021 | 33.33 | 33.57 | 32.77 | 33.16 | 889,636 | -0.03(-0.10%) |
Jan 25, 2021 | 32.80 | 33.65 | 32.76 | 33.19 | 1,725,495 | +0.32(+0.98%) |
Jan 22, 2021 | 32.61 | 32.97 | 32.24 | 32.87 | 892,523 | +0.03(+0.10%) |
Jan 21, 2021 | 32.75 | 32.96 | 32.37 | 32.84 | 868,849 | -0.04(-0.13%) |
Jan 20, 2021 | 32.10 | 33.04 | 31.93 | 32.88 | 1,069,653 | +0.75(+2.32%) |
Jan 19, 2021 | 31.91 | 32.23 | 31.57 | 32.13 | 999,819 | +0.52(+1.65%) |
Jan 15, 2021 | 31.00 | 31.74 | 30.59 | 31.61 | 1,653,281 | +0.40(+1.27%) |
Jan 14, 2021 | 31.50 | 31.61 | 31.12 | 31.22 | 651,458 | +0.14(+0.45%) |
Jan 13, 2021 | 30.93 | 31.71 | 30.54 | 31.07 | 1,129,339 | +0.32(+1.05%) |
Jan 12, 2021 | 31.24 | 31.35 | 30.70 | 30.75 | 873,647 | -0.37(-1.20%) |
Jan 11, 2021 | 31.55 | 31.66 | 30.97 | 31.12 | 743,894 | -0.75(-2.34%) |
Jan 08, 2021 | 31.47 | 31.99 | 31.21 | 31.87 | 692,762 | +0.41(+1.29%) |
Jan 07, 2021 | 31.84 | 31.84 | 30.98 | 31.46 | 874,518 | -0.44(-1.38%) |
Jan 06, 2021 | 31.27 | 32.08 | 31.17 | 31.90 | 1,259,514 | +0.86(+2.77%) |
Jan 05, 2021 | 31.48 | 32.09 | 31.00 | 31.04 | 1,974,059 | -0.41(-1.29%) |
Jan 04, 2021 | 33.43 | 33.82 | 31.42 | 31.45 | 1,149,595 | -1.81(-5.45%) |
Dec 31, 2020 | 33.26 | 33.26 | 33.26 | 704,315 | -0.16(-0.47%) | |
Dec 30, 2020 | 32.80 | 33.58 | 32.80 | 33.42 | 704,315 | +0.72(+2.19%) |
Dec 29, 2020 | 33.53 | 33.81 | 32.51 | 32.70 | 826,408 | -0.82(-2.43%) |
Dec 28, 2020 | 33.00 | 33.74 | 32.76 | 33.52 | 536,526 | +0.68(+2.06%) |
Dec 24, 2020 | 32.51 | 32.88 | 32.14 | 32.84 | 251,873 | +0.57(+1.77%) |
Dec 23, 2020 | 32.82 | 33.29 | 32.18 | 32.27 | 1,024,582 | -0.34(-1.05%) |
Dec 22, 2020 | 32.08 | 32.72 | 31.93 | 32.61 | 966,148 | +0.66(+2.07%) |
Dec 21, 2020 | 32.12 | 32.64 | 31.76 | 31.95 | 1,426,844 | -0.80(-2.44%) |
Dec 18, 2020 | 34.18 | 34.34 | 32.33 | 32.75 | 5,180,159 | -1.40(-4.10%) |
Dec 17, 2020 | 34.14 | 34.49 | 33.68 | 34.15 | 1,090,415 | +0.01(+0.02%) |
Dec 16, 2020 | 33.83 | 34.38 | 33.45 | 34.14 | 1,260,421 | +0.47(+1.40%) |
Dec 15, 2020 | 32.92 | 33.71 | 32.42 | 33.67 | 863,397 | +1.02(+3.12%) |
Dec 14, 2020 | 33.06 | 33.83 | 32.61 | 32.65 | 1,174,628 | -0.09(-0.27%) |
Dec 11, 2020 | 32.47 | 33.17 | 32.33 | 32.74 | 648,639 | -0.15(-0.47%) |
Dec 10, 2020 | 32.65 | 33.08 | 32.59 | 32.90 | 2,254,191 | +0.01(+0.02%) |
Dec 09, 2020 | 32.58 | 33.13 | 32.11 | 32.89 | 2,442,720 | +0.50(+1.53%) |
Dec 08, 2020 | 31.69 | 32.46 | 31.58 | 32.39 | 1,082,594 | +0.41(+1.27%) |
Dec 07, 2020 | 31.79 | 32.16 | 31.67 | 31.98 | 1,638,358 | +0.10(+0.31%) |
Dec 04, 2020 | 30.91 | 31.94 | 30.75 | 31.89 | 955,844 | +1.33(+4.35%) |
Dec 03, 2020 | 30.05 | 31.02 | 29.80 | 30.56 | 581,369 | +0.64(+2.15%) |
Dec 02, 2020 | 29.72 | 30.26 | 29.35 | 29.91 | 762,988 | +0.08(+0.27%) |
Dec 01, 2020 | 30.47 | 30.73 | 29.57 | 29.83 | 1,979,578 | -0.20(-0.65%) |
Nov 30, 2020 | 30.61 | 30.73 | 30.00 | 30.03 | 1,286,835 | -0.75(-2.44%) |
Nov 27, 2020 | 30.80 | 30.97 | 30.21 | 30.78 | 430,872 | +0.02(+0.05%) |
Nov 25, 2020 | 30.48 | 31.14 | 30.09 | 30.76 | 1,008,108 | +0.24(+0.77%) |
Nov 24, 2020 | 30.29 | 31.37 | 30.09 | 30.53 | 955,242 | +0.81(+2.72%) |
Nov 23, 2020 | 29.41 | 30.22 | 29.32 | 29.72 | 703,609 | +0.70(+2.42%) |
Nov 20, 2020 | 29.31 | 29.38 | 28.72 | 29.02 | 1,645,828 | -0.31(-1.06%) |
Nov 19, 2020 | 28.79 | 29.42 | 28.53 | 29.33 | 1,076,894 | +0.43(+1.50%) |
Nov 18, 2020 | 29.86 | 30.06 | 28.89 | 28.89 | 823,561 | -1.01(-3.38%) |
Nov 17, 2020 | 30.13 | 30.18 | 29.34 | 29.91 | 1,129,090 | -0.65(-2.13%) |
Nov 16, 2020 | 30.43 | 30.97 | 29.89 | 30.56 | 1,207,774 | +0.89(+2.99%) |
Nov 13, 2020 | 29.08 | 29.78 | 28.90 | 29.67 | 1,213,975 | +0.98(+3.41%) |
Nov 12, 2020 | 28.87 | 29.05 | 28.25 | 28.69 | 2,051,513 | -0.49(-1.68%) |
Nov 11, 2020 | 29.38 | 29.38 | 28.33 | 29.18 | 1,653,089 | -0.16(-0.56%) |
Nov 10, 2020 | 28.06 | 29.51 | 27.79 | 29.34 | 1,293,772 | +1.21(+4.32%) |
Nov 09, 2020 | 28.12 | 28.97 | 27.35 | 28.13 | 1,767,168 | +3.21(+12.89%) |
Nov 06, 2020 | 25.58 | 25.90 | 24.73 | 24.92 | 648,271 | -0.55(-2.18%) |
Nov 05, 2020 | 24.96 | 25.75 | 24.83 | 25.47 | 837,444 | +0.76(+3.07%) |
Nov 04, 2020 | 25.17 | 25.39 | 24.70 | 24.71 | 730,794 | -0.93(-3.62%) |
Nov 03, 2020 | 25.83 | 26.02 | 24.75 | 25.64 | 696,933 | +0.29(+1.16%) |