Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.80 | 29.80 | 28.51 | 28.54 | 207,299 | -1.32(-4.41%) |
Jan 28, 2021 | 29.45 | 30.05 | 29.21 | 29.86 | 197,353 | +0.78(+2.68%) |
Jan 27, 2021 | 29.47 | 29.70 | 28.84 | 29.08 | 305,087 | -1.05(-3.49%) |
Jan 26, 2021 | 30.05 | 30.28 | 29.22 | 30.13 | 185,166 | +0.30(+1.01%) |
Jan 25, 2021 | 30.25 | 30.72 | 29.45 | 29.83 | 173,215 | -0.68(-2.23%) |
Jan 22, 2021 | 30.12 | 30.54 | 29.83 | 30.51 | 184,014 | +0.10(+0.32%) |
Jan 21, 2021 | 30.28 | 30.90 | 30.21 | 30.42 | 176,416 | +0.04(+0.15%) |
Jan 20, 2021 | 30.13 | 30.70 | 29.87 | 30.37 | 236,321 | +0.37(+1.24%) |
Jan 19, 2021 | 30.01 | 30.37 | 29.70 | 30.00 | 233,858 | +0.28(+0.95%) |
Jan 15, 2021 | 29.90 | 30.12 | 29.48 | 29.72 | 308,801 | -0.67(-2.21%) |
Jan 14, 2021 | 30.77 | 30.97 | 30.27 | 30.39 | 254,922 | -0.14(-0.46%) |
Jan 13, 2021 | 31.22 | 31.22 | 29.96 | 30.53 | 233,934 | -0.68(-2.18%) |
Jan 12, 2021 | 30.36 | 31.54 | 30.15 | 31.21 | 266,181 | +0.84(+2.77%) |
Jan 11, 2021 | 30.27 | 30.82 | 30.10 | 30.37 | 193,060 | -0.19(-0.61%) |
Jan 08, 2021 | 31.26 | 31.26 | 29.98 | 30.56 | 256,128 | -0.47(-1.51%) |
Jan 07, 2021 | 31.61 | 31.61 | 30.78 | 31.03 | 184,160 | -0.38(-1.21%) |
Jan 06, 2021 | 30.83 | 31.81 | 30.83 | 31.41 | 400,891 | +1.15(+3.80%) |
Jan 05, 2021 | 29.52 | 30.45 | 29.35 | 30.26 | 195,065 | +0.77(+2.61%) |
Jan 04, 2021 | 30.82 | 30.84 | 28.92 | 29.49 | 260,971 | -1.00(-3.28%) |
Dec 31, 2020 | 30.49 | 30.49 | 30.49 | 205,233 | +0.03(+0.09%) | |
Dec 30, 2020 | 30.58 | 30.74 | 30.27 | 30.46 | 205,233 | -0.04(-0.14%) |
Dec 29, 2020 | 31.19 | 31.28 | 29.90 | 30.50 | 212,625 | -0.60(-1.93%) |
Dec 28, 2020 | 31.93 | 31.93 | 30.87 | 31.11 | 190,403 | -0.59(-1.87%) |
Dec 24, 2020 | 31.40 | 31.88 | 30.96 | 31.70 | 69,966 | +0.51(+1.65%) |
Dec 23, 2020 | 30.47 | 31.27 | 30.27 | 31.19 | 164,849 | +0.89(+2.95%) |
Dec 22, 2020 | 30.62 | 30.68 | 29.84 | 30.29 | 181,340 | -0.35(-1.15%) |
Dec 21, 2020 | 30.29 | 30.75 | 30.07 | 30.65 | 366,352 | -0.40(-1.28%) |
Dec 18, 2020 | 31.04 | 31.80 | 30.68 | 31.04 | 881,078 | +0.08(+0.26%) |
Dec 17, 2020 | 32.63 | 32.63 | 30.74 | 30.96 | 288,508 | -1.51(-4.66%) |
Dec 16, 2020 | 33.13 | 33.46 | 32.22 | 32.48 | 206,952 | -0.36(-1.10%) |
Dec 15, 2020 | 32.11 | 32.94 | 31.81 | 32.84 | 275,951 | +1.21(+3.83%) |
Dec 14, 2020 | 33.01 | 33.16 | 31.20 | 31.63 | 341,423 | -1.19(-3.64%) |
Dec 11, 2020 | 32.40 | 33.00 | 32.22 | 32.82 | 245,956 | +0.02(+0.05%) |
Dec 10, 2020 | 33.03 | 33.26 | 32.42 | 32.81 | 270,049 | -0.55(-1.64%) |
Dec 09, 2020 | 33.60 | 33.81 | 33.06 | 33.35 | 357,977 | +0.09(+0.27%) |
Dec 08, 2020 | 33.30 | 33.78 | 33.04 | 33.27 | 210,240 | -0.45(-1.34%) |
Dec 07, 2020 | 33.74 | 34.28 | 33.57 | 33.72 | 166,595 | -0.16(-0.47%) |
Dec 04, 2020 | 32.92 | 34.00 | 32.92 | 33.88 | 184,127 | +0.87(+2.63%) |
Dec 03, 2020 | 33.18 | 33.34 | 32.66 | 33.01 | 145,533 | -0.08(-0.24%) |
Dec 02, 2020 | 33.21 | 33.64 | 32.76 | 33.09 | 241,139 | -0.06(-0.19%) |
Dec 01, 2020 | 32.83 | 33.63 | 32.62 | 33.15 | 297,740 | +0.89(+2.77%) |
Nov 30, 2020 | 33.40 | 33.40 | 32.19 | 32.26 | 225,456 | -1.42(-4.20%) |
Nov 27, 2020 | 33.99 | 34.16 | 33.34 | 33.67 | 55,837 | -0.57(-1.65%) |
Nov 25, 2020 | 34.80 | 34.96 | 33.97 | 34.24 | 112,579 | -0.90(-2.57%) |
Nov 24, 2020 | 33.86 | 35.19 | 33.45 | 35.14 | 203,889 | +2.03(+6.15%) |
Nov 23, 2020 | 33.76 | 33.76 | 32.52 | 33.11 | 283,557 | -0.45(-1.34%) |
Nov 20, 2020 | 33.16 | 33.58 | 33.00 | 33.56 | 106,588 | +0.03(+0.08%) |
Nov 19, 2020 | 33.23 | 33.58 | 32.96 | 33.53 | 106,137 | +0.30(+0.91%) |
Nov 18, 2020 | 33.99 | 34.28 | 33.18 | 33.23 | 139,289 | -0.81(-2.37%) |
Nov 17, 2020 | 33.54 | 34.26 | 32.74 | 34.03 | 166,262 | +0.09(+0.26%) |
Nov 16, 2020 | 33.23 | 34.56 | 32.74 | 33.95 | 343,641 | +1.59(+4.92%) |
Nov 13, 2020 | 31.84 | 32.61 | 31.71 | 32.35 | 109,979 | +0.78(+2.48%) |
Nov 12, 2020 | 32.46 | 33.19 | 31.06 | 31.57 | 174,273 | -1.28(-3.90%) |
Nov 11, 2020 | 33.27 | 33.27 | 31.86 | 32.85 | 123,179 | -0.37(-1.11%) |
Nov 10, 2020 | 32.94 | 33.80 | 32.38 | 33.22 | 292,930 | +0.82(+2.55%) |
Nov 09, 2020 | 31.53 | 36.67 | 31.31 | 32.40 | 305,643 | +3.20(+10.97%) |
Nov 06, 2020 | 30.11 | 30.11 | 29.08 | 29.19 | 78,316 | -0.72(-2.40%) |
Nov 05, 2020 | 29.40 | 30.32 | 29.40 | 29.91 | 125,384 | +0.54(+1.85%) |
Nov 04, 2020 | 29.68 | 30.38 | 29.15 | 29.37 | 119,130 | -1.12(-3.68%) |
Nov 03, 2020 | 30.63 | 31.28 | 30.18 | 30.49 | 167,546 | +0.57(+1.91%) |