Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.66 | 32.19 | 31.01 | 31.18 | 153,400 | -0.68(-2.13%) |
Jan 28, 2021 | 33.50 | 33.52 | 31.76 | 31.86 | 150,144 | -1.42(-4.27%) |
Jan 27, 2021 | 33.95 | 34.21 | 33.10 | 33.28 | 147,002 | -0.96(-2.80%) |
Jan 26, 2021 | 34.01 | 34.41 | 33.46 | 34.24 | 134,202 | +0.47(+1.39%) |
Jan 25, 2021 | 33.97 | 34.23 | 33.00 | 33.77 | 157,887 | -0.06(-0.18%) |
Jan 22, 2021 | 33.16 | 33.97 | 33.08 | 33.83 | 103,800 | +0.43(+1.29%) |
Jan 21, 2021 | 34.06 | 34.18 | 33.20 | 33.40 | 114,722 | -0.58(-1.71%) |
Jan 20, 2021 | 34.54 | 34.84 | 33.53 | 33.98 | 198,304 | -0.12(-0.35%) |
Jan 19, 2021 | 33.56 | 34.58 | 33.40 | 34.10 | 296,407 | +1.63(+5.02%) |
Jan 15, 2021 | 31.84 | 32.52 | 31.51 | 32.47 | 78,900 | +0.62(+1.95%) |
Jan 14, 2021 | 30.74 | 32.40 | 30.59 | 31.85 | 125,216 | +1.27(+4.15%) |
Jan 13, 2021 | 30.75 | 30.88 | 30.48 | 30.58 | 80,574 | -0.26(-0.84%) |
Jan 12, 2021 | 30.95 | 31.59 | 30.67 | 30.84 | 102,117 | -0.11(-0.36%) |
Jan 11, 2021 | 30.86 | 31.23 | 30.56 | 30.95 | 92,503 | -0.46(-1.46%) |
Jan 08, 2021 | 31.57 | 31.60 | 30.68 | 31.41 | 154,100 | -0.09(-0.29%) |
Jan 07, 2021 | 31.88 | 32.09 | 31.48 | 31.50 | 149,603 | -0.18(-0.57%) |
Jan 06, 2021 | 31.13 | 31.73 | 30.92 | 31.68 | 106,979 | +0.91(+2.96%) |
Jan 05, 2021 | 30.90 | 31.18 | 30.64 | 30.77 | 109,694 | -0.14(-0.45%) |
Jan 04, 2021 | 30.75 | 31.00 | 30.05 | 30.91 | 118,498 | +0.22(+0.72%) |
Dec 31, 2020 | 30.69 | 30.69 | 30.69 | 104,823 | +0.76(+2.54%) | |
Dec 30, 2020 | 29.98 | 30.22 | 29.68 | 29.93 | 104,823 | -0.11(-0.37%) |
Dec 29, 2020 | 30.47 | 30.69 | 29.75 | 30.04 | 94,686 | -0.33(-1.09%) |
Dec 28, 2020 | 30.18 | 30.40 | 29.76 | 30.37 | 134,374 | +0.39(+1.30%) |
Dec 24, 2020 | 29.82 | 30.06 | 29.50 | 29.98 | 45,400 | +0.29(+0.98%) |
Dec 23, 2020 | 29.05 | 29.82 | 28.90 | 29.69 | 137,191 | +0.76(+2.63%) |
Dec 22, 2020 | 29.68 | 29.70 | 28.81 | 28.93 | 196,491 | -0.63(-2.13%) |
Dec 21, 2020 | 30.10 | 30.25 | 29.45 | 29.56 | 143,310 | -0.99(-3.24%) |
Dec 18, 2020 | 30.72 | 30.82 | 29.86 | 30.55 | 395,300 | -0.12(-0.39%) |
Dec 17, 2020 | 30.84 | 30.98 | 30.22 | 30.67 | 128,564 | -0.22(-0.71%) |
Dec 16, 2020 | 31.29 | 31.29 | 30.67 | 30.89 | 149,223 | -0.50(-1.59%) |
Dec 15, 2020 | 31.12 | 31.57 | 30.86 | 31.39 | 194,876 | +0.54(+1.75%) |
Dec 14, 2020 | 30.59 | 31.15 | 30.59 | 30.85 | 175,036 | +0.44(+1.45%) |
Dec 11, 2020 | 30.42 | 30.62 | 30.20 | 30.41 | 86,800 | -0.21(-0.69%) |
Dec 10, 2020 | 30.60 | 30.78 | 30.35 | 30.62 | 117,222 | -0.11(-0.36%) |
Dec 09, 2020 | 30.75 | 31.00 | 30.52 | 30.73 | 132,068 | +0.15(+0.49%) |
Dec 08, 2020 | 30.91 | 30.95 | 30.41 | 30.58 | 141,018 | -0.48(-1.55%) |
Dec 07, 2020 | 31.33 | 31.51 | 30.88 | 31.06 | 126,425 | +0.02(+0.06%) |
Dec 04, 2020 | 31.28 | 31.66 | 30.80 | 31.04 | 152,200 | -0.12(-0.39%) |
Dec 03, 2020 | 31.25 | 31.34 | 30.95 | 31.16 | 149,964 | +0.00(+0.00%) |
Dec 02, 2020 | 31.33 | 31.84 | 30.99 | 31.16 | 119,670 | -0.17(-0.54%) |
Dec 01, 2020 | 31.37 | 31.73 | 30.78 | 31.33 | 255,982 | -0.02(-0.06%) |
Nov 30, 2020 | 32.41 | 32.55 | 31.09 | 31.35 | 176,479 | -1.18(-3.63%) |
Nov 27, 2020 | 32.12 | 32.81 | 32.01 | 32.53 | 102,700 | +0.36(+1.12%) |
Nov 25, 2020 | 32.37 | 32.46 | 31.92 | 32.17 | 133,500 | -0.13(-0.40%) |
Nov 24, 2020 | 31.65 | 32.64 | 31.63 | 32.30 | 143,179 | +0.93(+2.96%) |
Nov 23, 2020 | 31.12 | 31.41 | 30.84 | 31.37 | 127,256 | +0.32(+1.03%) |
Nov 20, 2020 | 31.20 | 31.30 | 30.81 | 31.05 | 109,400 | -0.17(-0.54%) |
Nov 19, 2020 | 31.35 | 31.81 | 30.83 | 31.22 | 96,418 | -0.11(-0.35%) |
Nov 18, 2020 | 31.88 | 32.01 | 31.15 | 31.33 | 175,597 | -0.40(-1.26%) |
Nov 17, 2020 | 31.51 | 32.07 | 31.27 | 31.73 | 157,763 | -0.08(-0.25%) |
Nov 16, 2020 | 32.36 | 33.12 | 31.14 | 31.81 | 247,515 | +0.09(+0.28%) |
Nov 13, 2020 | 31.61 | 32.40 | 31.41 | 31.72 | 131,000 | +0.22(+0.70%) |
Nov 12, 2020 | 31.33 | 32.18 | 31.00 | 31.50 | 186,188 | +0.18(+0.57%) |
Nov 11, 2020 | 31.21 | 31.74 | 30.74 | 31.32 | 170,658 | +0.39(+1.26%) |
Nov 10, 2020 | 30.79 | 31.18 | 30.41 | 30.93 | 136,952 | +0.15(+0.49%) |
Nov 09, 2020 | 29.71 | 32.77 | 29.71 | 30.78 | 292,185 | +2.06(+7.17%) |
Nov 06, 2020 | 31.60 | 32.20 | 28.50 | 28.72 | 259,300 | -1.34(-4.46%) |
Nov 05, 2020 | 29.50 | 30.55 | 29.50 | 30.06 | 182,275 | +0.88(+3.02%) |
Nov 04, 2020 | 29.29 | 29.58 | 28.55 | 29.18 | 120,781 | -0.10(-0.34%) |
Nov 03, 2020 | 29.37 | 29.78 | 28.91 | 29.28 | 118,490 | +0.02(+0.07%) |