Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.15 | 31.60 | 30.96 | 31.22 | 27,988 | +0.27(+0.87%) |
Jan 28, 2021 | 31.21 | 31.51 | 30.95 | 30.95 | 21,891 | -0.20(-0.64%) |
Jan 27, 2021 | 30.81 | 31.14 | 30.39 | 31.14 | 29,797 | -0.37(-1.17%) |
Jan 26, 2021 | 30.50 | 31.68 | 30.50 | 31.51 | 21,632 | +0.99(+3.25%) |
Jan 25, 2021 | 30.43 | 30.74 | 30.37 | 30.52 | 19,831 | -0.13(-0.41%) |
Jan 22, 2021 | 30.34 | 30.65 | 30.20 | 30.65 | 18,658 | +0.38(+1.25%) |
Jan 21, 2021 | 30.45 | 30.50 | 30.04 | 30.27 | 8,539 | -0.11(-0.36%) |
Jan 20, 2021 | 30.81 | 30.82 | 30.05 | 30.38 | 14,712 | -0.06(-0.21%) |
Jan 19, 2021 | 30.61 | 30.84 | 30.37 | 30.44 | 13,167 | +0.16(+0.54%) |
Jan 15, 2021 | 29.96 | 30.43 | 29.96 | 30.28 | 9,662 | +0.26(+0.87%) |
Jan 14, 2021 | 30.37 | 30.78 | 29.98 | 30.02 | 20,645 | -0.30(-0.98%) |
Jan 13, 2021 | 30.84 | 30.89 | 30.32 | 30.32 | 11,268 | -0.70(-2.26%) |
Jan 12, 2021 | 31.05 | 31.11 | 30.71 | 31.02 | 8,454 | -0.15(-0.49%) |
Jan 11, 2021 | 30.89 | 31.17 | 30.79 | 31.17 | 14,310 | +0.10(+0.32%) |
Jan 08, 2021 | 31.79 | 31.89 | 30.84 | 31.07 | 12,217 | -0.64(-2.02%) |
Jan 07, 2021 | 32.00 | 32.24 | 31.71 | 31.71 | 11,456 | -0.18(-0.56%) |
Jan 06, 2021 | 31.41 | 32.25 | 31.04 | 31.89 | 16,462 | +1.07(+3.48%) |
Jan 05, 2021 | 30.51 | 31.64 | 30.30 | 30.82 | 16,379 | +0.21(+0.68%) |
Jan 04, 2021 | 30.79 | 31.06 | 30.16 | 30.61 | 16,950 | -0.07(-0.23%) |
Dec 31, 2020 | 30.68 | 30.68 | 30.68 | 13,397 | +0.48(+1.58%) | |
Dec 30, 2020 | 30.41 | 30.59 | 30.18 | 30.21 | 13,397 | -0.10(-0.33%) |
Dec 29, 2020 | 30.66 | 31.21 | 30.25 | 30.31 | 13,071 | -0.59(-1.89%) |
Dec 28, 2020 | 31.20 | 31.27 | 30.79 | 30.89 | 11,955 | -0.08(-0.26%) |
Dec 24, 2020 | 30.97 | 31.73 | 30.70 | 30.97 | 7,552 | +0.13(+0.44%) |
Dec 23, 2020 | 31.15 | 31.28 | 30.61 | 30.84 | 13,960 | -0.15(-0.49%) |
Dec 22, 2020 | 32.04 | 32.04 | 30.86 | 30.99 | 14,453 | -1.04(-3.26%) |
Dec 21, 2020 | 32.55 | 32.76 | 31.99 | 32.04 | 23,043 | -0.82(-2.49%) |
Dec 18, 2020 | 33.03 | 33.38 | 31.97 | 32.85 | 132,389 | +0.02(+0.05%) |
Dec 17, 2020 | 32.85 | 33.70 | 32.59 | 32.84 | 25,717 | +0.12(+0.36%) |
Dec 16, 2020 | 33.20 | 33.37 | 32.72 | 32.72 | 20,671 | -0.47(-1.41%) |
Dec 15, 2020 | 33.02 | 33.67 | 32.71 | 33.19 | 15,068 | +0.41(+1.26%) |
Dec 14, 2020 | 33.04 | 33.41 | 32.77 | 32.77 | 28,889 | -0.24(-0.74%) |
Dec 11, 2020 | 32.80 | 33.27 | 32.64 | 33.02 | 16,659 | -0.02(-0.05%) |
Dec 10, 2020 | 32.05 | 33.14 | 31.95 | 33.03 | 28,377 | +0.85(+2.63%) |
Dec 09, 2020 | 32.05 | 32.58 | 31.49 | 32.19 | 21,458 | +0.23(+0.70%) |
Dec 08, 2020 | 30.90 | 32.02 | 30.61 | 31.96 | 33,745 | +0.88(+2.84%) |
Dec 07, 2020 | 31.99 | 32.12 | 30.88 | 31.08 | 14,889 | -0.57(-1.79%) |
Dec 04, 2020 | 31.65 | 32.66 | 31.65 | 31.65 | 13,772 | +0.00(+0.00%) |
Dec 03, 2020 | 31.08 | 31.96 | 31.05 | 31.65 | 12,126 | +0.63(+2.03%) |
Dec 02, 2020 | 31.34 | 31.36 | 30.73 | 31.02 | 8,297 | -0.15(-0.49%) |
Dec 01, 2020 | 31.68 | 31.96 | 31.00 | 31.17 | 23,751 | +0.17(+0.55%) |
Nov 30, 2020 | 31.50 | 31.62 | 31.00 | 31.00 | 17,038 | -0.96(-3.01%) |
Nov 27, 2020 | 32.69 | 32.69 | 31.74 | 31.96 | 6,441 | -0.47(-1.44%) |
Nov 25, 2020 | 32.12 | 32.60 | 31.95 | 32.43 | 11,994 | +0.19(+0.59%) |
Nov 24, 2020 | 31.98 | 32.86 | 31.32 | 32.24 | 26,465 | +0.72(+2.29%) |
Nov 23, 2020 | 31.86 | 32.41 | 31.52 | 31.52 | 20,603 | +0.00(+0.00%) |
Nov 20, 2020 | 31.56 | 32.07 | 31.13 | 31.52 | 12,994 | -0.27(-0.85%) |
Nov 19, 2020 | 31.92 | 32.13 | 30.97 | 31.79 | 42,521 | +0.23(+0.74%) |
Nov 18, 2020 | 32.23 | 32.70 | 31.55 | 31.56 | 33,883 | -1.00(-3.07%) |
Nov 17, 2020 | 32.55 | 33.01 | 31.93 | 32.56 | 40,151 | -0.25(-0.77%) |
Nov 16, 2020 | 31.23 | 32.81 | 30.94 | 32.81 | 27,621 | +2.05(+6.67%) |
Nov 13, 2020 | 30.33 | 31.24 | 29.98 | 30.76 | 10,995 | +0.80(+2.67%) |
Nov 12, 2020 | 30.97 | 30.97 | 29.75 | 29.96 | 18,831 | -1.14(-3.68%) |
Nov 11, 2020 | 31.36 | 31.36 | 30.43 | 31.10 | 20,330 | -0.36(-1.14%) |
Nov 10, 2020 | 30.83 | 31.97 | 30.40 | 31.46 | 32,038 | +0.77(+2.50%) |
Nov 09, 2020 | 31.40 | 31.86 | 30.56 | 30.69 | 19,611 | +1.64(+5.66%) |
Nov 06, 2020 | 29.31 | 29.36 | 28.74 | 29.04 | 27,527 | -0.23(-0.79%) |
Nov 05, 2020 | 29.87 | 30.00 | 29.16 | 29.28 | 21,497 | -0.45(-1.50%) |
Nov 04, 2020 | 30.03 | 30.35 | 29.67 | 29.72 | 11,816 | -0.55(-1.80%) |
Nov 03, 2020 | 30.38 | 31.05 | 30.20 | 30.27 | 15,090 | -0.01(-0.03%) |