Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.37 | 35.01 | 31.94 | 32.68 | 2,601,093 | -1.62(-4.71%) |
Jan 28, 2021 | 34.86 | 35.37 | 33.86 | 34.30 | 2,273,942 | -0.24(-0.69%) |
Jan 27, 2021 | 35.67 | 40.61 | 34.27 | 34.54 | 6,263,897 | +1.67(+5.09%) |
Jan 26, 2021 | 33.12 | 33.61 | 32.07 | 32.87 | 1,430,112 | -0.11(-0.33%) |
Jan 25, 2021 | 32.06 | 35.86 | 31.55 | 32.97 | 3,560,470 | +2.23(+7.24%) |
Jan 22, 2021 | 28.59 | 30.87 | 28.24 | 30.75 | 1,385,139 | +1.55(+5.31%) |
Jan 21, 2021 | 30.10 | 30.18 | 28.72 | 29.20 | 1,140,040 | -1.10(-3.62%) |
Jan 20, 2021 | 31.06 | 32.42 | 30.19 | 30.29 | 1,540,583 | -0.77(-2.47%) |
Jan 19, 2021 | 30.80 | 31.16 | 30.29 | 31.06 | 1,190,254 | +0.56(+1.84%) |
Jan 15, 2021 | 30.49 | 31.11 | 30.00 | 30.50 | 1,294,058 | -0.35(-1.15%) |
Jan 14, 2021 | 28.08 | 31.22 | 28.03 | 30.85 | 1,850,398 | +2.56(+9.06%) |
Jan 13, 2021 | 27.46 | 28.36 | 27.23 | 28.29 | 946,136 | +0.73(+2.63%) |
Jan 12, 2021 | 27.44 | 27.64 | 27.00 | 27.56 | 729,014 | +0.19(+0.69%) |
Jan 11, 2021 | 27.03 | 27.89 | 26.85 | 27.37 | 797,023 | -0.31(-1.13%) |
Jan 08, 2021 | 27.18 | 28.18 | 27.09 | 27.69 | 1,134,817 | +0.62(+2.28%) |
Jan 07, 2021 | 26.65 | 27.25 | 26.65 | 27.07 | 1,130,129 | +0.27(+1.02%) |
Jan 06, 2021 | 26.00 | 27.22 | 25.83 | 26.80 | 1,234,183 | +1.08(+4.20%) |
Jan 05, 2021 | 25.56 | 26.20 | 25.55 | 25.72 | 590,814 | +0.21(+0.84%) |
Jan 04, 2021 | 27.09 | 27.21 | 25.44 | 25.50 | 1,220,886 | -1.29(-4.83%) |
Dec 31, 2020 | 26.80 | 26.80 | 26.80 | 856,906 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.81 | 26.53 | 25.72 | 26.43 | 856,906 | +0.64(+2.49%) |
Dec 29, 2020 | 26.30 | 26.57 | 25.39 | 25.79 | 1,239,587 | -0.48(-1.82%) |
Dec 28, 2020 | 26.65 | 26.86 | 26.13 | 26.27 | 860,023 | -0.31(-1.15%) |
Dec 24, 2020 | 26.27 | 26.62 | 25.79 | 26.57 | 299,319 | +0.31(+1.16%) |
Dec 23, 2020 | 25.66 | 26.47 | 25.66 | 26.27 | 755,360 | +0.80(+3.14%) |
Dec 22, 2020 | 25.77 | 25.90 | 25.11 | 25.47 | 776,620 | -0.01(-0.03%) |
Dec 21, 2020 | 25.07 | 26.06 | 24.56 | 25.48 | 1,188,520 | -1.05(-3.95%) |
Dec 18, 2020 | 27.42 | 27.57 | 26.05 | 26.53 | 1,857,040 | -0.96(-3.51%) |
Dec 17, 2020 | 27.78 | 28.02 | 26.91 | 27.49 | 967,933 | -0.25(-0.89%) |
Dec 16, 2020 | 27.14 | 28.24 | 27.04 | 27.74 | 1,285,323 | +0.92(+3.41%) |
Dec 15, 2020 | 25.93 | 26.84 | 25.26 | 26.82 | 1,323,354 | +1.05(+4.06%) |
Dec 14, 2020 | 27.36 | 27.74 | 25.51 | 25.78 | 1,932,982 | -1.27(-4.69%) |
Dec 11, 2020 | 27.84 | 28.26 | 26.74 | 27.04 | 1,036,580 | -0.86(-3.07%) |
Dec 10, 2020 | 27.95 | 28.45 | 27.58 | 27.90 | 1,144,031 | -0.69(-2.42%) |
Dec 09, 2020 | 28.60 | 28.87 | 27.79 | 28.59 | 1,288,234 | +0.60(+2.15%) |
Dec 08, 2020 | 25.82 | 28.17 | 25.69 | 27.99 | 1,511,234 | +1.89(+7.23%) |
Dec 07, 2020 | 27.51 | 27.52 | 25.88 | 26.10 | 2,025,964 | -1.51(-5.46%) |
Dec 04, 2020 | 29.37 | 29.92 | 27.30 | 27.61 | 2,533,177 | -1.10(-3.85%) |
Dec 03, 2020 | 30.99 | 32.34 | 28.54 | 28.72 | 2,942,794 | -2.10(-6.82%) |
Dec 02, 2020 | 30.40 | 31.23 | 29.92 | 30.82 | 814,912 | +0.02(+0.05%) |
Dec 01, 2020 | 30.80 | 31.28 | 30.33 | 30.80 | 885,093 | +1.10(+3.72%) |
Nov 30, 2020 | 31.41 | 31.66 | 29.62 | 29.70 | 1,381,786 | -1.63(-5.21%) |
Nov 27, 2020 | 31.74 | 32.53 | 31.05 | 31.33 | 500,280 | -0.41(-1.30%) |
Nov 25, 2020 | 32.46 | 32.46 | 30.98 | 31.74 | 1,340,508 | -1.63(-4.89%) |
Nov 24, 2020 | 32.06 | 34.69 | 31.94 | 33.38 | 2,789,937 | +2.29(+7.37%) |
Nov 23, 2020 | 27.37 | 31.20 | 27.33 | 31.09 | 2,464,080 | +4.32(+16.14%) |
Nov 20, 2020 | 26.25 | 26.81 | 26.00 | 26.76 | 1,066,173 | +0.51(+1.95%) |
Nov 19, 2020 | 26.09 | 26.67 | 25.59 | 26.25 | 1,291,237 | +0.03(+0.13%) |
Nov 18, 2020 | 25.96 | 27.26 | 25.73 | 26.22 | 1,422,238 | +0.29(+1.11%) |
Nov 17, 2020 | 25.20 | 26.51 | 24.96 | 25.93 | 1,173,314 | +0.15(+0.58%) |
Nov 16, 2020 | 27.09 | 27.54 | 25.36 | 25.78 | 1,824,680 | +0.75(+3.00%) |
Nov 13, 2020 | 23.25 | 25.19 | 23.21 | 25.03 | 1,152,767 | +2.03(+8.82%) |
Nov 12, 2020 | 23.24 | 23.27 | 22.27 | 23.00 | 1,640,732 | -0.64(-2.72%) |
Nov 11, 2020 | 26.45 | 26.45 | 23.50 | 23.65 | 2,183,930 | -2.89(-10.90%) |
Nov 10, 2020 | 27.45 | 27.85 | 26.25 | 26.54 | 2,033,049 | -0.74(-2.72%) |
Nov 09, 2020 | 24.51 | 27.74 | 24.41 | 27.28 | 4,916,511 | +8.06(+41.96%) |
Nov 06, 2020 | 20.37 | 20.37 | 18.76 | 19.22 | 1,267,376 | -1.11(-5.47%) |
Nov 05, 2020 | 19.44 | 20.51 | 19.42 | 20.33 | 1,317,247 | +0.71(+3.61%) |
Nov 04, 2020 | 20.41 | 20.41 | 19.29 | 19.62 | 1,497,903 | -1.15(-5.52%) |
Nov 03, 2020 | 20.58 | 21.00 | 20.27 | 20.77 | 1,215,369 | +0.60(+2.98%) |