Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.83 | 32.32 | 30.07 | 30.39 | 382,579 | -1.35(-4.25%) |
Jan 28, 2021 | 33.05 | 33.51 | 31.30 | 31.74 | 258,845 | -1.31(-3.96%) |
Jan 27, 2021 | 34.34 | 34.71 | 32.14 | 33.05 | 309,086 | -1.92(-5.50%) |
Jan 26, 2021 | 34.90 | 36.00 | 33.45 | 34.97 | 244,615 | +1.64(+4.94%) |
Jan 25, 2021 | 33.38 | 34.17 | 33.01 | 33.32 | 106,540 | +0.01(+0.03%) |
Jan 22, 2021 | 32.62 | 33.36 | 32.30 | 33.31 | 144,514 | +0.28(+0.84%) |
Jan 21, 2021 | 34.11 | 34.11 | 32.59 | 33.04 | 162,491 | -0.94(-2.77%) |
Jan 20, 2021 | 34.30 | 35.28 | 33.77 | 33.98 | 210,423 | -0.34(-0.98%) |
Jan 19, 2021 | 32.47 | 34.40 | 32.09 | 34.31 | 308,822 | +2.22(+6.92%) |
Jan 15, 2021 | 32.56 | 33.00 | 31.71 | 32.10 | 218,487 | -0.76(-2.32%) |
Jan 14, 2021 | 31.97 | 33.10 | 31.85 | 32.86 | 152,630 | +1.10(+3.46%) |
Jan 13, 2021 | 32.26 | 32.30 | 31.60 | 31.76 | 134,853 | -0.51(-1.57%) |
Jan 12, 2021 | 31.73 | 32.33 | 31.51 | 32.26 | 114,564 | +0.65(+2.07%) |
Jan 11, 2021 | 31.74 | 32.16 | 31.38 | 31.61 | 139,437 | -0.45(-1.39%) |
Jan 08, 2021 | 32.99 | 32.99 | 31.75 | 32.06 | 210,211 | -0.92(-2.79%) |
Jan 07, 2021 | 32.43 | 33.33 | 32.32 | 32.98 | 208,628 | +0.30(+0.91%) |
Jan 06, 2021 | 30.97 | 32.97 | 30.71 | 32.68 | 335,959 | +2.13(+6.97%) |
Jan 05, 2021 | 28.80 | 31.01 | 28.80 | 30.55 | 245,085 | +1.24(+4.23%) |
Jan 04, 2021 | 28.99 | 29.42 | 28.70 | 29.31 | 199,755 | +0.21(+0.72%) |
Dec 31, 2020 | 29.10 | 29.10 | 29.10 | 118,355 | -0.01(-0.03%) | |
Dec 30, 2020 | 29.63 | 29.80 | 29.08 | 29.11 | 118,355 | -0.35(-1.18%) |
Dec 29, 2020 | 29.76 | 29.93 | 29.02 | 29.46 | 110,375 | -0.41(-1.36%) |
Dec 28, 2020 | 30.01 | 30.33 | 29.75 | 29.87 | 134,852 | +0.04(+0.13%) |
Dec 24, 2020 | 29.84 | 29.91 | 29.42 | 29.83 | 49,449 | -0.02(-0.07%) |
Dec 23, 2020 | 29.45 | 30.05 | 29.45 | 29.85 | 68,212 | +0.53(+1.79%) |
Dec 22, 2020 | 29.57 | 29.67 | 29.02 | 29.32 | 109,663 | -0.25(-0.84%) |
Dec 21, 2020 | 29.87 | 30.05 | 29.24 | 29.57 | 122,321 | -0.83(-2.74%) |
Dec 18, 2020 | 31.11 | 31.31 | 29.95 | 30.40 | 638,809 | -0.61(-1.98%) |
Dec 17, 2020 | 30.69 | 31.06 | 30.48 | 31.02 | 109,505 | +0.52(+1.69%) |
Dec 16, 2020 | 30.41 | 30.82 | 30.40 | 30.50 | 121,671 | +0.20(+0.65%) |
Dec 15, 2020 | 30.44 | 30.47 | 29.91 | 30.30 | 135,828 | +0.12(+0.39%) |
Dec 14, 2020 | 30.78 | 30.78 | 30.04 | 30.18 | 114,309 | -0.39(-1.26%) |
Dec 11, 2020 | 31.26 | 31.35 | 29.91 | 30.57 | 134,321 | -0.95(-3.02%) |
Dec 10, 2020 | 30.91 | 31.66 | 30.43 | 31.52 | 165,357 | +0.41(+1.31%) |
Dec 09, 2020 | 31.02 | 31.60 | 30.74 | 31.11 | 165,187 | +0.33(+1.06%) |
Dec 08, 2020 | 30.41 | 30.89 | 30.08 | 30.79 | 145,197 | +0.33(+1.07%) |
Dec 07, 2020 | 30.20 | 30.55 | 29.42 | 30.46 | 148,163 | +0.16(+0.52%) |
Dec 04, 2020 | 30.13 | 30.42 | 29.73 | 30.30 | 133,211 | +0.35(+1.16%) |
Dec 03, 2020 | 30.42 | 30.42 | 29.81 | 29.96 | 143,211 | -0.49(-1.59%) |
Dec 02, 2020 | 31.08 | 31.13 | 30.19 | 30.44 | 118,378 | -0.67(-2.17%) |
Dec 01, 2020 | 31.29 | 31.45 | 30.76 | 31.11 | 206,023 | +0.21(+0.67%) |
Nov 30, 2020 | 31.02 | 31.42 | 30.65 | 30.91 | 220,470 | -0.25(-0.80%) |
Nov 27, 2020 | 31.78 | 31.78 | 30.86 | 31.15 | 116,358 | -0.55(-1.72%) |
Nov 25, 2020 | 32.44 | 32.55 | 31.16 | 31.70 | 204,863 | -0.90(-2.77%) |
Nov 24, 2020 | 32.75 | 33.24 | 32.28 | 32.60 | 316,083 | +0.24(+0.73%) |
Nov 23, 2020 | 32.08 | 32.79 | 32.02 | 32.36 | 174,060 | +0.37(+1.15%) |
Nov 20, 2020 | 33.65 | 34.00 | 31.93 | 32.00 | 298,716 | -2.42(-7.03%) |
Nov 19, 2020 | 34.45 | 34.83 | 33.78 | 34.41 | 143,101 | -0.14(-0.40%) |
Nov 18, 2020 | 34.62 | 35.56 | 34.29 | 34.55 | 259,880 | -0.26(-0.74%) |
Nov 17, 2020 | 34.47 | 35.06 | 33.94 | 34.81 | 217,143 | -0.04(-0.11%) |
Nov 16, 2020 | 34.88 | 35.41 | 34.31 | 34.85 | 194,712 | +0.62(+1.82%) |
Nov 13, 2020 | 33.34 | 34.36 | 32.03 | 34.23 | 219,099 | +1.20(+3.65%) |
Nov 12, 2020 | 33.06 | 33.10 | 32.49 | 33.02 | 176,127 | -0.39(-1.18%) |
Nov 11, 2020 | 33.49 | 33.49 | 32.15 | 33.42 | 183,137 | +0.23(+0.70%) |
Nov 10, 2020 | 32.29 | 33.24 | 32.04 | 33.19 | 401,760 | +1.09(+3.40%) |
Nov 09, 2020 | 32.85 | 32.90 | 31.60 | 32.09 | 320,098 | +1.36(+4.43%) |
Nov 06, 2020 | 30.89 | 31.24 | 30.26 | 30.73 | 278,761 | -0.16(-0.51%) |
Nov 05, 2020 | 29.02 | 31.93 | 29.02 | 30.89 | 531,153 | +1.87(+6.43%) |
Nov 04, 2020 | 28.67 | 29.35 | 28.25 | 29.02 | 169,245 | +0.15(+0.51%) |
Nov 03, 2020 | 28.27 | 29.07 | 28.13 | 28.88 | 169,701 | +1.07(+3.83%) |