Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.66 | 41.79 | 39.87 | 41.27 | 552,300 | +0.17(+0.41%) |
Jan 28, 2021 | 41.03 | 43.47 | 39.52 | 41.10 | 561,293 | +0.95(+2.37%) |
Jan 27, 2021 | 39.73 | 41.24 | 38.35 | 40.15 | 1,035,675 | -0.70(-1.71%) |
Jan 26, 2021 | 43.98 | 43.98 | 39.68 | 40.85 | 1,330,301 | -2.78(-6.37%) |
Jan 25, 2021 | 41.75 | 43.87 | 40.85 | 43.63 | 780,939 | +2.40(+5.82%) |
Jan 22, 2021 | 39.68 | 41.31 | 39.16 | 41.23 | 574,700 | +1.08(+2.69%) |
Jan 21, 2021 | 40.00 | 40.49 | 38.89 | 40.15 | 759,420 | +0.42(+1.06%) |
Jan 20, 2021 | 39.03 | 40.14 | 38.56 | 39.73 | 573,889 | +0.75(+1.92%) |
Jan 19, 2021 | 39.91 | 39.98 | 37.64 | 38.98 | 769,339 | -0.03(-0.08%) |
Jan 15, 2021 | 38.39 | 39.60 | 37.93 | 39.01 | 574,500 | +0.49(+1.27%) |
Jan 14, 2021 | 36.91 | 39.92 | 36.66 | 38.52 | 693,371 | +1.60(+4.33%) |
Jan 13, 2021 | 37.00 | 37.98 | 36.54 | 36.92 | 772,806 | -0.48(-1.28%) |
Jan 12, 2021 | 35.31 | 37.76 | 35.31 | 37.40 | 665,735 | +2.51(+7.19%) |
Jan 11, 2021 | 31.89 | 35.02 | 30.60 | 34.89 | 1,183,363 | -1.28(-3.54%) |
Jan 08, 2021 | 35.38 | 36.75 | 34.82 | 36.17 | 569,800 | +1.37(+3.94%) |
Jan 07, 2021 | 32.00 | 34.90 | 31.63 | 34.80 | 776,030 | +3.33(+10.58%) |
Jan 06, 2021 | 31.34 | 32.12 | 30.50 | 31.47 | 820,913 | +0.01(+0.03%) |
Jan 05, 2021 | 30.66 | 31.80 | 30.66 | 31.46 | 602,219 | +0.53(+1.71%) |
Jan 04, 2021 | 30.74 | 31.22 | 30.03 | 30.93 | 529,911 | +0.05(+0.16%) |
Dec 31, 2020 | 30.88 | 30.88 | 30.88 | 528,237 | -0.62(-1.97%) | |
Dec 30, 2020 | 29.53 | 31.54 | 29.40 | 31.50 | 528,237 | +2.20(+7.51%) |
Dec 29, 2020 | 29.05 | 29.31 | 28.39 | 29.30 | 353,800 | +0.36(+1.24%) |
Dec 28, 2020 | 29.24 | 29.57 | 28.39 | 28.94 | 423,910 | -0.06(-0.21%) |
Dec 24, 2020 | 29.13 | 29.25 | 28.51 | 29.00 | 187,200 | +0.12(+0.42%) |
Dec 23, 2020 | 28.39 | 29.16 | 27.80 | 28.88 | 588,840 | +0.63(+2.23%) |
Dec 22, 2020 | 27.77 | 28.51 | 27.50 | 28.25 | 605,726 | +0.65(+2.36%) |
Dec 21, 2020 | 26.52 | 28.05 | 26.06 | 27.60 | 736,869 | +0.79(+2.95%) |
Dec 18, 2020 | 27.18 | 27.80 | 26.60 | 26.81 | 949,600 | +0.16(+0.60%) |
Dec 17, 2020 | 26.69 | 27.00 | 26.05 | 26.65 | 339,773 | -0.08(-0.30%) |
Dec 16, 2020 | 27.29 | 27.30 | 26.02 | 26.73 | 531,376 | -0.41(-1.51%) |
Dec 15, 2020 | 26.66 | 27.23 | 25.75 | 27.14 | 391,419 | +0.93(+3.55%) |
Dec 14, 2020 | 26.61 | 27.18 | 26.00 | 26.21 | 498,593 | -0.22(-0.83%) |
Dec 11, 2020 | 26.72 | 27.65 | 26.10 | 26.43 | 439,400 | -0.49(-1.82%) |
Dec 10, 2020 | 25.48 | 27.49 | 25.02 | 26.92 | 3,112,049 | +1.40(+5.49%) |
Dec 09, 2020 | 26.00 | 26.14 | 25.14 | 25.52 | 273,767 | -0.15(-0.58%) |
Dec 08, 2020 | 25.20 | 25.75 | 24.81 | 25.67 | 605,643 | +0.17(+0.67%) |
Dec 07, 2020 | 25.13 | 26.19 | 24.42 | 25.50 | 283,065 | +0.37(+1.47%) |
Dec 04, 2020 | 24.60 | 25.52 | 24.38 | 25.13 | 246,400 | +0.56(+2.28%) |
Dec 03, 2020 | 24.98 | 24.99 | 24.31 | 24.57 | 289,304 | -0.31(-1.25%) |
Dec 02, 2020 | 25.68 | 25.80 | 24.52 | 24.88 | 431,538 | -0.94(-3.64%) |
Dec 01, 2020 | 25.86 | 26.82 | 25.60 | 25.82 | 1,413,627 | +0.28(+1.10%) |
Nov 30, 2020 | 25.32 | 26.04 | 25.16 | 25.54 | 635,042 | +0.34(+1.35%) |
Nov 27, 2020 | 25.19 | 25.68 | 24.97 | 25.20 | 251,400 | +0.24(+0.96%) |
Nov 25, 2020 | 23.40 | 25.08 | 23.31 | 24.96 | 715,400 | +1.79(+7.73%) |
Nov 24, 2020 | 23.54 | 23.62 | 22.93 | 23.17 | 312,085 | -0.28(-1.19%) |
Nov 23, 2020 | 23.93 | 24.18 | 23.26 | 23.45 | 391,753 | -0.23(-0.97%) |
Nov 20, 2020 | 23.40 | 24.16 | 23.10 | 23.68 | 311,500 | +0.04(+0.17%) |
Nov 19, 2020 | 24.37 | 24.47 | 23.43 | 23.64 | 417,505 | -0.90(-3.67%) |
Nov 18, 2020 | 25.90 | 25.98 | 24.48 | 24.54 | 434,659 | -1.26(-4.88%) |
Nov 17, 2020 | 25.39 | 25.89 | 24.85 | 25.80 | 306,322 | +0.13(+0.51%) |
Nov 16, 2020 | 25.85 | 26.22 | 25.12 | 25.67 | 317,299 | -0.12(-0.47%) |
Nov 13, 2020 | 24.87 | 26.08 | 24.78 | 25.79 | 658,400 | +1.18(+4.79%) |
Nov 12, 2020 | 24.63 | 25.22 | 24.35 | 24.61 | 490,741 | -0.26(-1.05%) |
Nov 11, 2020 | 24.95 | 25.27 | 24.23 | 24.87 | 681,750 | -0.09(-0.36%) |
Nov 10, 2020 | 24.18 | 25.21 | 23.76 | 24.96 | 735,041 | +0.78(+3.23%) |
Nov 09, 2020 | 23.52 | 24.61 | 23.16 | 24.18 | 788,848 | +1.70(+7.56%) |
Nov 06, 2020 | 22.12 | 22.68 | 21.80 | 22.48 | 831,100 | +0.75(+3.45%) |
Nov 05, 2020 | 22.00 | 22.09 | 20.21 | 21.73 | 716,429 | +0.53(+2.50%) |
Nov 04, 2020 | 20.93 | 22.00 | 20.93 | 21.20 | 575,472 | +0.28(+1.34%) |
Nov 03, 2020 | 19.51 | 21.11 | 19.46 | 20.92 | 389,471 | +1.84(+9.64%) |