Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.19 | 34.34 | 33.67 | 33.76 | 361,580 | -1.27(-3.63%) |
Jan 28, 2021 | 34.69 | 35.36 | 34.69 | 35.03 | 193,998 | +0.17(+0.48%) |
Jan 27, 2021 | 35.13 | 35.35 | 34.72 | 34.86 | 248,674 | -1.13(-3.14%) |
Jan 26, 2021 | 36.09 | 36.12 | 35.80 | 35.99 | 207,712 | -0.80(-2.16%) |
Jan 25, 2021 | 36.84 | 36.98 | 36.65 | 36.79 | 108,093 | +0.88(+2.45%) |
Jan 22, 2021 | 35.66 | 35.94 | 35.36 | 35.91 | 155,310 | -0.21(-0.58%) |
Jan 21, 2021 | 35.89 | 36.27 | 35.81 | 36.12 | 169,397 | +1.02(+2.91%) |
Jan 20, 2021 | 34.87 | 35.22 | 34.61 | 35.10 | 150,557 | +0.48(+1.37%) |
Jan 19, 2021 | 34.55 | 34.66 | 34.25 | 34.62 | 199,963 | -0.36(-1.04%) |
Jan 15, 2021 | 35.39 | 35.39 | 34.80 | 34.99 | 308,975 | -0.78(-2.19%) |
Jan 14, 2021 | 36.08 | 36.08 | 35.47 | 35.77 | 746,964 | +0.31(+0.87%) |
Jan 13, 2021 | 35.77 | 35.77 | 35.31 | 35.46 | 624,855 | +0.28(+0.79%) |
Jan 12, 2021 | 35.63 | 35.71 | 35.15 | 35.18 | 338,261 | -0.81(-2.25%) |
Jan 11, 2021 | 36.37 | 36.37 | 35.89 | 35.99 | 245,927 | -0.48(-1.30%) |
Jan 08, 2021 | 37.54 | 37.65 | 35.80 | 36.47 | 574,077 | -1.26(-3.33%) |
Jan 07, 2021 | 37.72 | 38.14 | 37.50 | 37.72 | 435,520 | +2.38(+6.72%) |
Jan 06, 2021 | 35.53 | 35.56 | 35.11 | 35.35 | 332,173 | +0.71(+2.06%) |
Jan 05, 2021 | 35.00 | 35.10 | 34.64 | 34.64 | 232,933 | +0.67(+1.97%) |
Jan 04, 2021 | 34.20 | 34.31 | 33.53 | 33.97 | 233,706 | -0.24(-0.69%) |
Dec 31, 2020 | 34.20 | 34.20 | 34.20 | 117,737 | +0.18(+0.53%) | |
Dec 30, 2020 | 34.09 | 34.15 | 33.92 | 34.02 | 117,737 | +0.55(+1.64%) |
Dec 29, 2020 | 33.62 | 33.92 | 33.45 | 33.47 | 194,542 | -0.32(-0.96%) |
Dec 28, 2020 | 33.51 | 33.81 | 33.50 | 33.80 | 110,782 | +0.58(+1.74%) |
Dec 24, 2020 | 33.43 | 33.43 | 33.14 | 33.22 | 37,788 | -0.03(-0.08%) |
Dec 23, 2020 | 33.12 | 33.28 | 32.99 | 33.24 | 118,109 | +0.32(+0.98%) |
Dec 22, 2020 | 32.92 | 32.99 | 32.68 | 32.92 | 164,373 | -0.43(-1.29%) |
Dec 21, 2020 | 33.16 | 33.36 | 32.95 | 33.35 | 141,280 | -0.04(-0.12%) |
Dec 18, 2020 | 33.34 | 33.57 | 33.16 | 33.39 | 268,898 | +0.11(+0.32%) |
Dec 17, 2020 | 33.61 | 33.61 | 33.18 | 33.28 | 227,122 | -0.30(-0.88%) |
Dec 16, 2020 | 33.67 | 33.71 | 33.54 | 33.58 | 186,694 | -0.01(-0.04%) |
Dec 15, 2020 | 33.42 | 33.61 | 33.23 | 33.59 | 237,421 | -0.04(-0.12%) |
Dec 14, 2020 | 33.89 | 34.02 | 33.62 | 33.63 | 402,700 | +0.30(+0.89%) |
Dec 11, 2020 | 33.32 | 33.42 | 32.95 | 33.34 | 732,455 | +0.85(+2.61%) |
Dec 10, 2020 | 32.52 | 32.68 | 32.33 | 32.49 | 544,904 | -0.30(-0.90%) |
Dec 09, 2020 | 33.01 | 33.01 | 32.52 | 32.79 | 234,797 | -0.07(-0.20%) |
Dec 08, 2020 | 32.88 | 32.99 | 32.70 | 32.85 | 248,314 | +0.05(+0.16%) |
Dec 07, 2020 | 33.00 | 33.00 | 32.77 | 32.80 | 194,046 | -0.24(-0.73%) |
Dec 04, 2020 | 32.74 | 33.12 | 32.74 | 33.04 | 259,618 | +0.77(+2.38%) |
Dec 03, 2020 | 32.61 | 32.61 | 32.23 | 32.27 | 211,567 | -0.11(-0.33%) |
Dec 02, 2020 | 32.25 | 32.49 | 32.23 | 32.38 | 202,342 | +0.58(+1.82%) |
Dec 01, 2020 | 31.88 | 32.02 | 31.80 | 31.80 | 193,212 | +0.13(+0.43%) |
Nov 30, 2020 | 32.09 | 32.09 | 31.67 | 31.67 | 278,963 | -0.43(-1.34%) |
Nov 27, 2020 | 31.98 | 32.15 | 31.82 | 32.10 | 63,030 | +0.94(+3.03%) |
Nov 25, 2020 | 31.18 | 31.22 | 30.99 | 31.16 | 128,955 | -0.44(-1.41%) |
Nov 24, 2020 | 31.20 | 31.65 | 31.13 | 31.60 | 123,003 | +0.47(+1.51%) |
Nov 23, 2020 | 31.14 | 31.20 | 30.97 | 31.13 | 87,386 | +0.24(+0.78%) |
Nov 20, 2020 | 30.89 | 31.14 | 30.78 | 30.89 | 234,970 | +0.00(+0.00%) |
Nov 19, 2020 | 30.86 | 30.94 | 30.72 | 30.89 | 102,000 | -0.30(-0.95%) |
Nov 18, 2020 | 31.37 | 31.45 | 31.18 | 31.18 | 98,984 | -0.24(-0.77%) |
Nov 17, 2020 | 31.33 | 31.57 | 31.29 | 31.43 | 162,931 | +0.11(+0.34%) |
Nov 16, 2020 | 31.24 | 31.41 | 31.16 | 31.32 | 144,629 | +0.27(+0.87%) |
Nov 13, 2020 | 31.01 | 31.10 | 30.86 | 31.05 | 167,486 | +0.35(+1.14%) |
Nov 12, 2020 | 31.01 | 31.09 | 30.66 | 30.70 | 82,630 | -0.43(-1.38%) |
Nov 11, 2020 | 31.06 | 31.25 | 30.87 | 31.13 | 160,221 | +0.59(+1.94%) |
Nov 10, 2020 | 30.40 | 30.67 | 30.36 | 30.54 | 177,599 | -0.01(-0.04%) |
Nov 09, 2020 | 30.64 | 30.97 | 30.44 | 30.55 | 191,399 | +0.20(+0.67%) |
Nov 06, 2020 | 30.44 | 30.51 | 30.31 | 30.35 | 132,667 | +0.35(+1.17%) |
Nov 05, 2020 | 29.74 | 30.20 | 29.66 | 30.00 | 275,610 | +0.69(+2.34%) |
Nov 04, 2020 | 29.09 | 29.63 | 28.92 | 29.31 | 139,539 | +0.23(+0.79%) |
Nov 03, 2020 | 28.81 | 29.24 | 28.78 | 29.08 | 170,276 | +0.65(+2.27%) |