Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.11 | 35.55 | 32.90 | 34.07 | 1,375,400 | -1.01(-2.88%) |
Jan 28, 2021 | 34.77 | 36.38 | 34.34 | 35.08 | 939,313 | -0.03(-0.09%) |
Jan 27, 2021 | 35.20 | 36.72 | 34.57 | 35.11 | 1,292,374 | -1.06(-2.93%) |
Jan 26, 2021 | 38.25 | 38.26 | 36.02 | 36.17 | 849,247 | -1.67(-4.41%) |
Jan 25, 2021 | 40.02 | 40.02 | 37.15 | 37.84 | 688,304 | -0.90(-2.32%) |
Jan 22, 2021 | 38.75 | 39.45 | 36.62 | 38.74 | 1,022,300 | -0.73(-1.85%) |
Jan 21, 2021 | 38.52 | 39.68 | 38.25 | 39.47 | 682,146 | +1.11(+2.89%) |
Jan 20, 2021 | 36.61 | 38.99 | 36.26 | 38.36 | 1,119,139 | +1.81(+4.95%) |
Jan 19, 2021 | 36.61 | 37.00 | 35.52 | 36.55 | 1,266,682 | -0.33(-0.89%) |
Jan 15, 2021 | 38.08 | 38.27 | 36.01 | 36.88 | 1,018,600 | -1.54(-4.01%) |
Jan 14, 2021 | 33.80 | 38.82 | 33.69 | 38.42 | 1,840,561 | +4.60(+13.60%) |
Jan 13, 2021 | 32.65 | 34.05 | 32.02 | 33.82 | 1,167,979 | +1.24(+3.81%) |
Jan 12, 2021 | 32.89 | 33.69 | 32.17 | 32.58 | 523,953 | -0.11(-0.34%) |
Jan 11, 2021 | 31.90 | 33.10 | 31.38 | 32.69 | 495,896 | +0.14(+0.43%) |
Jan 08, 2021 | 31.31 | 32.66 | 31.05 | 32.55 | 829,700 | +1.49(+4.80%) |
Jan 07, 2021 | 30.27 | 31.41 | 30.27 | 31.06 | 710,308 | +0.65(+2.14%) |
Jan 06, 2021 | 30.27 | 30.93 | 29.94 | 30.41 | 1,190,819 | +0.52(+1.72%) |
Jan 05, 2021 | 28.36 | 30.53 | 28.25 | 29.89 | 761,488 | +1.61(+5.67%) |
Jan 04, 2021 | 28.84 | 29.48 | 27.50 | 28.29 | 745,984 | -0.45(-1.57%) |
Dec 31, 2020 | 28.74 | 28.74 | 28.74 | 452,721 | -1.18(-3.94%) | |
Dec 30, 2020 | 30.06 | 30.79 | 29.70 | 29.92 | 452,721 | -0.07(-0.23%) |
Dec 29, 2020 | 30.91 | 31.26 | 29.32 | 29.99 | 972,226 | -0.99(-3.20%) |
Dec 28, 2020 | 31.95 | 32.17 | 30.60 | 30.98 | 652,711 | -0.61(-1.93%) |
Dec 24, 2020 | 31.58 | 31.93 | 31.18 | 31.59 | 183,800 | +0.11(+0.33%) |
Dec 23, 2020 | 30.95 | 31.92 | 30.71 | 31.48 | 574,875 | +0.66(+2.16%) |
Dec 22, 2020 | 29.50 | 30.94 | 28.49 | 30.82 | 792,573 | +1.30(+4.40%) |
Dec 21, 2020 | 27.10 | 29.73 | 27.00 | 29.52 | 1,700,119 | +2.12(+7.74%) |
Dec 18, 2020 | 28.27 | 29.27 | 27.26 | 27.40 | 5,092,800 | -0.54(-1.93%) |
Dec 17, 2020 | 28.65 | 29.12 | 27.75 | 27.94 | 938,621 | -0.51(-1.79%) |
Dec 16, 2020 | 29.12 | 29.62 | 28.42 | 28.45 | 991,616 | -0.48(-1.66%) |
Dec 15, 2020 | 28.40 | 29.47 | 26.23 | 28.93 | 1,304,825 | +0.88(+3.14%) |
Dec 14, 2020 | 26.90 | 28.27 | 26.90 | 28.05 | 1,171,421 | +1.55(+5.85%) |
Dec 11, 2020 | 26.99 | 27.30 | 25.58 | 26.50 | 545,400 | -0.83(-3.04%) |
Dec 10, 2020 | 27.20 | 27.73 | 26.62 | 27.33 | 704,176 | +0.10(+0.37%) |
Dec 09, 2020 | 28.99 | 30.21 | 27.06 | 27.23 | 957,118 | -1.74(-6.01%) |
Dec 08, 2020 | 27.78 | 29.17 | 27.48 | 28.97 | 701,819 | +0.91(+3.24%) |
Dec 07, 2020 | 26.37 | 28.67 | 26.36 | 28.06 | 733,939 | +1.29(+4.82%) |
Dec 04, 2020 | 26.01 | 26.85 | 25.80 | 26.77 | 1,282,500 | +0.81(+3.12%) |
Dec 03, 2020 | 26.90 | 27.09 | 25.79 | 25.96 | 621,050 | -0.71(-2.68%) |
Dec 02, 2020 | 26.49 | 26.87 | 26.25 | 26.68 | 650,237 | -0.38(-1.39%) |
Dec 01, 2020 | 27.22 | 27.62 | 25.80 | 27.05 | 816,370 | +0.04(+0.13%) |
Nov 30, 2020 | 27.13 | 27.89 | 26.88 | 27.02 | 1,593,994 | -0.05(-0.20%) |
Nov 27, 2020 | 26.71 | 27.27 | 26.66 | 27.07 | 341,000 | +0.48(+1.81%) |
Nov 25, 2020 | 26.74 | 27.11 | 26.05 | 26.59 | 600,500 | -0.23(-0.86%) |
Nov 24, 2020 | 27.22 | 27.27 | 26.44 | 26.82 | 656,797 | +0.09(+0.34%) |
Nov 23, 2020 | 26.63 | 27.76 | 26.36 | 26.73 | 825,499 | +0.51(+1.95%) |
Nov 20, 2020 | 25.89 | 27.27 | 25.64 | 26.22 | 692,000 | -0.33(-1.24%) |
Nov 19, 2020 | 25.31 | 26.72 | 24.94 | 26.55 | 975,780 | +1.55(+6.20%) |
Nov 18, 2020 | 25.68 | 25.81 | 24.80 | 25.00 | 648,200 | -0.60(-2.34%) |
Nov 17, 2020 | 25.42 | 25.87 | 24.40 | 25.60 | 645,657 | -0.10(-0.39%) |
Nov 16, 2020 | 25.65 | 26.06 | 25.12 | 25.70 | 887,524 | +0.48(+1.90%) |
Nov 13, 2020 | 25.34 | 25.91 | 24.87 | 25.22 | 634,200 | +0.22(+0.88%) |
Nov 12, 2020 | 25.59 | 26.12 | 24.81 | 25.00 | 929,325 | -0.68(-2.65%) |
Nov 11, 2020 | 24.71 | 26.01 | 24.21 | 25.68 | 2,042,066 | -0.33(-1.27%) |
Nov 10, 2020 | 26.93 | 27.05 | 24.19 | 26.01 | 1,115,916 | -0.62(-2.33%) |
Nov 09, 2020 | 30.00 | 30.13 | 26.59 | 26.63 | 1,176,060 | -1.66(-5.87%) |
Nov 06, 2020 | 27.21 | 28.66 | 26.77 | 28.29 | 1,096,400 | +0.91(+3.32%) |
Nov 05, 2020 | 27.55 | 28.42 | 27.07 | 27.38 | 1,631,734 | -0.04(-0.15%) |
Nov 04, 2020 | 26.71 | 27.85 | 26.71 | 27.42 | 452,361 | +0.64(+2.39%) |
Nov 03, 2020 | 26.11 | 26.97 | 26.07 | 26.78 | 501,000 | +0.71(+2.72%) |