Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.00 | 31.39 | 30.76 | 30.77 | 94,889 | -0.31(-0.99%) |
Jan 28, 2021 | 30.89 | 31.45 | 30.70 | 31.08 | 94,570 | -0.10(-0.32%) |
Jan 27, 2021 | 30.67 | 31.31 | 29.90 | 31.18 | 99,463 | +0.15(+0.50%) |
Jan 26, 2021 | 30.90 | 31.23 | 30.61 | 31.02 | 74,862 | +0.63(+2.06%) |
Jan 25, 2021 | 30.92 | 30.92 | 29.73 | 30.39 | 35,143 | -0.89(-2.85%) |
Jan 22, 2021 | 30.72 | 31.37 | 30.59 | 31.29 | 75,757 | +0.43(+1.39%) |
Jan 21, 2021 | 31.34 | 31.34 | 30.54 | 30.86 | 54,311 | -0.33(-1.05%) |
Jan 20, 2021 | 31.15 | 31.31 | 30.75 | 31.19 | 31,444 | -0.07(-0.23%) |
Jan 19, 2021 | 31.82 | 31.82 | 31.00 | 31.26 | 34,587 | -0.33(-1.04%) |
Jan 15, 2021 | 31.48 | 32.20 | 31.04 | 31.59 | 30,786 | -0.30(-0.94%) |
Jan 14, 2021 | 31.80 | 32.10 | 31.51 | 31.89 | 50,274 | +0.46(+1.48%) |
Jan 13, 2021 | 31.87 | 31.87 | 31.20 | 31.42 | 30,040 | -0.56(-1.76%) |
Jan 12, 2021 | 31.83 | 32.47 | 31.77 | 31.99 | 40,617 | +0.36(+1.15%) |
Jan 11, 2021 | 31.31 | 31.65 | 31.01 | 31.62 | 28,029 | +0.14(+0.43%) |
Jan 08, 2021 | 32.42 | 32.42 | 30.91 | 31.49 | 35,624 | -0.74(-2.29%) |
Jan 07, 2021 | 32.74 | 32.74 | 31.79 | 32.22 | 51,610 | -0.06(-0.20%) |
Jan 06, 2021 | 30.75 | 32.70 | 30.56 | 32.29 | 112,429 | +2.29(+7.64%) |
Jan 05, 2021 | 29.91 | 30.39 | 29.78 | 29.99 | 56,230 | +0.15(+0.49%) |
Jan 04, 2021 | 30.13 | 30.48 | 29.29 | 29.85 | 81,569 | -0.25(-0.82%) |
Dec 31, 2020 | 30.09 | 30.09 | 30.09 | 40,051 | +0.13(+0.42%) | |
Dec 30, 2020 | 29.77 | 30.12 | 29.77 | 29.97 | 40,051 | +0.27(+0.92%) |
Dec 29, 2020 | 30.26 | 30.26 | 29.49 | 29.69 | 85,056 | -0.36(-1.21%) |
Dec 28, 2020 | 29.65 | 30.23 | 29.50 | 30.06 | 64,764 | +0.56(+1.91%) |
Dec 24, 2020 | 29.33 | 29.49 | 29.10 | 29.49 | 20,121 | +0.29(+1.00%) |
Dec 23, 2020 | 28.59 | 29.24 | 28.37 | 29.20 | 41,021 | +0.72(+2.52%) |
Dec 22, 2020 | 28.56 | 28.77 | 28.26 | 28.48 | 42,005 | -0.30(-1.04%) |
Dec 21, 2020 | 29.16 | 29.54 | 28.25 | 28.79 | 62,916 | -0.34(-1.16%) |
Dec 18, 2020 | 30.21 | 30.29 | 29.12 | 29.12 | 236,729 | -0.95(-3.15%) |
Dec 17, 2020 | 29.22 | 30.34 | 29.22 | 30.07 | 65,229 | +0.01(+0.03%) |
Dec 16, 2020 | 30.12 | 30.15 | 29.91 | 30.06 | 41,407 | +0.08(+0.27%) |
Dec 15, 2020 | 29.60 | 30.16 | 29.43 | 29.98 | 60,229 | +0.64(+2.17%) |
Dec 14, 2020 | 29.51 | 29.68 | 29.29 | 29.34 | 46,148 | -0.04(-0.12%) |
Dec 11, 2020 | 29.29 | 29.69 | 29.21 | 29.38 | 35,294 | -0.20(-0.68%) |
Dec 10, 2020 | 29.32 | 29.70 | 29.28 | 29.58 | 35,534 | -0.07(-0.25%) |
Dec 09, 2020 | 29.81 | 29.89 | 29.36 | 29.65 | 56,236 | -0.03(-0.09%) |
Dec 08, 2020 | 29.49 | 29.82 | 29.49 | 29.68 | 61,217 | -0.06(-0.21%) |
Dec 07, 2020 | 30.08 | 30.09 | 29.29 | 29.74 | 56,677 | -0.62(-2.04%) |
Dec 04, 2020 | 30.09 | 30.36 | 30.00 | 30.36 | 43,101 | +0.25(+0.82%) |
Dec 03, 2020 | 30.18 | 30.24 | 29.87 | 30.11 | 31,863 | -0.05(-0.18%) |
Dec 02, 2020 | 29.72 | 30.48 | 29.68 | 30.17 | 49,832 | +0.15(+0.48%) |
Dec 01, 2020 | 29.73 | 30.15 | 29.43 | 30.02 | 60,676 | +0.97(+3.35%) |
Nov 30, 2020 | 29.89 | 30.07 | 28.91 | 29.05 | 65,132 | -1.16(-3.85%) |
Nov 27, 2020 | 30.97 | 31.12 | 29.82 | 30.21 | 31,336 | -0.69(-2.24%) |
Nov 25, 2020 | 31.18 | 31.20 | 30.73 | 30.90 | 66,301 | -0.65(-2.07%) |
Nov 24, 2020 | 30.13 | 31.73 | 30.04 | 31.56 | 93,290 | +1.57(+5.25%) |
Nov 23, 2020 | 29.89 | 30.29 | 29.78 | 29.99 | 60,436 | +0.21(+0.70%) |
Nov 20, 2020 | 29.93 | 30.06 | 29.46 | 29.78 | 59,374 | -0.53(-1.74%) |
Nov 19, 2020 | 30.34 | 30.61 | 29.47 | 30.30 | 32,718 | -0.03(-0.09%) |
Nov 18, 2020 | 30.93 | 30.98 | 30.32 | 30.33 | 43,520 | -0.37(-1.21%) |
Nov 17, 2020 | 30.48 | 30.97 | 29.74 | 30.70 | 39,377 | -0.27(-0.88%) |
Nov 16, 2020 | 30.19 | 31.01 | 29.94 | 30.98 | 70,154 | +1.20(+4.03%) |
Nov 13, 2020 | 29.56 | 30.02 | 29.03 | 29.78 | 40,242 | +0.59(+2.03%) |
Nov 12, 2020 | 29.59 | 29.59 | 28.76 | 29.19 | 36,748 | -0.82(-2.73%) |
Nov 11, 2020 | 30.69 | 30.69 | 29.63 | 30.00 | 41,387 | -0.91(-2.94%) |
Nov 10, 2020 | 29.47 | 31.19 | 29.15 | 30.91 | 94,293 | +1.56(+5.30%) |
Nov 09, 2020 | 29.99 | 30.88 | 28.50 | 29.36 | 102,055 | +2.04(+7.46%) |
Nov 06, 2020 | 28.17 | 28.91 | 27.27 | 27.32 | 24,342 | -0.58(-2.07%) |
Nov 05, 2020 | 27.25 | 28.03 | 27.20 | 27.90 | 30,724 | +0.55(+2.02%) |
Nov 04, 2020 | 28.24 | 28.24 | 27.15 | 27.35 | 34,024 | -1.46(-5.08%) |
Nov 03, 2020 | 28.73 | 29.06 | 28.28 | 28.81 | 63,869 | +0.70(+2.48%) |