Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.83 | 31.28 | 30.34 | 30.42 | 171,000 | -0.81(-2.59%) |
Jan 28, 2021 | 31.00 | 31.37 | 30.98 | 31.23 | 98,433 | +0.11(+0.35%) |
Jan 27, 2021 | 31.35 | 31.89 | 31.12 | 31.12 | 136,233 | -0.07(-0.22%) |
Jan 26, 2021 | 31.48 | 31.53 | 31.15 | 31.19 | 243,159 | -0.73(-2.29%) |
Jan 25, 2021 | 31.92 | 32.05 | 31.36 | 31.92 | 190,777 | -0.79(-2.42%) |
Jan 22, 2021 | 32.84 | 32.94 | 32.39 | 32.71 | 117,400 | -1.30(-3.82%) |
Jan 21, 2021 | 34.03 | 34.35 | 33.79 | 34.01 | 108,311 | -0.19(-0.56%) |
Jan 20, 2021 | 34.35 | 34.50 | 34.13 | 34.20 | 108,543 | -0.08(-0.23%) |
Jan 19, 2021 | 33.99 | 34.73 | 33.89 | 34.28 | 134,739 | +1.23(+3.72%) |
Jan 15, 2021 | 33.33 | 33.44 | 32.88 | 33.05 | 139,800 | -0.93(-2.74%) |
Jan 14, 2021 | 33.57 | 34.24 | 33.56 | 33.98 | 140,493 | +0.58(+1.74%) |
Jan 13, 2021 | 33.36 | 33.72 | 33.11 | 33.40 | 222,595 | +0.90(+2.77%) |
Jan 12, 2021 | 31.99 | 32.71 | 31.94 | 32.50 | 173,434 | +0.83(+2.62%) |
Jan 11, 2021 | 31.27 | 31.75 | 31.27 | 31.67 | 82,132 | +0.37(+1.18%) |
Jan 08, 2021 | 31.25 | 31.38 | 30.96 | 31.30 | 106,000 | -0.22(-0.70%) |
Jan 07, 2021 | 31.38 | 31.64 | 31.11 | 31.52 | 146,129 | +0.11(+0.35%) |
Jan 06, 2021 | 31.50 | 31.93 | 31.30 | 31.41 | 147,116 | +0.33(+1.06%) |
Jan 05, 2021 | 30.74 | 31.45 | 30.74 | 31.08 | 193,274 | +0.43(+1.40%) |
Jan 04, 2021 | 30.30 | 31.10 | 30.26 | 30.65 | 217,887 | -0.07(-0.23%) |
Dec 31, 2020 | 30.72 | 30.72 | 30.72 | 87,945 | -0.16(-0.52%) | |
Dec 30, 2020 | 31.02 | 31.23 | 30.88 | 30.88 | 87,945 | -0.09(-0.29%) |
Dec 29, 2020 | 30.98 | 31.28 | 30.96 | 30.97 | 99,335 | -0.11(-0.35%) |
Dec 28, 2020 | 30.87 | 31.19 | 30.73 | 31.08 | 124,236 | +0.47(+1.54%) |
Dec 24, 2020 | 30.47 | 30.68 | 30.30 | 30.61 | 67,300 | +0.22(+0.72%) |
Dec 23, 2020 | 30.38 | 30.62 | 30.26 | 30.39 | 217,622 | +0.47(+1.57%) |
Dec 22, 2020 | 30.46 | 30.46 | 29.90 | 29.92 | 162,087 | -0.58(-1.90%) |
Dec 21, 2020 | 30.76 | 30.79 | 30.50 | 30.50 | 132,965 | -0.80(-2.56%) |
Dec 18, 2020 | 31.03 | 31.51 | 30.96 | 31.30 | 296,500 | +0.46(+1.49%) |
Dec 17, 2020 | 31.10 | 31.10 | 30.66 | 30.84 | 117,495 | +0.01(+0.03%) |
Dec 16, 2020 | 30.97 | 31.45 | 30.59 | 30.83 | 269,544 | -0.24(-0.77%) |
Dec 15, 2020 | 31.11 | 31.16 | 30.91 | 31.07 | 106,040 | +0.26(+0.84%) |
Dec 14, 2020 | 31.08 | 31.41 | 30.81 | 30.81 | 182,756 | -0.02(-0.06%) |
Dec 11, 2020 | 30.65 | 31.15 | 30.60 | 30.83 | 170,100 | +0.18(+0.59%) |
Dec 10, 2020 | 30.22 | 31.06 | 30.07 | 30.65 | 320,412 | +0.58(+1.93%) |
Dec 09, 2020 | 30.67 | 30.67 | 29.90 | 30.07 | 166,793 | -0.61(-1.99%) |
Dec 08, 2020 | 30.78 | 30.99 | 30.56 | 30.68 | 248,695 | -0.77(-2.45%) |
Dec 07, 2020 | 31.30 | 31.46 | 30.90 | 31.45 | 203,011 | -0.50(-1.56%) |
Dec 04, 2020 | 31.84 | 32.20 | 31.68 | 31.95 | 253,300 | +0.11(+0.35%) |
Dec 03, 2020 | 32.25 | 32.25 | 31.76 | 31.84 | 166,146 | -0.46(-1.42%) |
Dec 02, 2020 | 32.01 | 32.79 | 32.01 | 32.30 | 196,631 | +0.49(+1.54%) |
Dec 01, 2020 | 32.80 | 32.80 | 31.68 | 31.81 | 163,313 | -0.04(-0.13%) |
Nov 30, 2020 | 32.58 | 32.78 | 31.68 | 31.85 | 325,072 | -2.15(-6.32%) |
Nov 27, 2020 | 34.06 | 34.20 | 33.90 | 34.00 | 65,000 | -0.10(-0.29%) |
Nov 25, 2020 | 34.09 | 34.25 | 33.69 | 34.10 | 128,400 | +0.09(+0.26%) |
Nov 24, 2020 | 34.00 | 34.07 | 33.80 | 34.01 | 211,741 | +0.27(+0.80%) |
Nov 23, 2020 | 33.08 | 33.83 | 33.08 | 33.74 | 227,647 | +1.05(+3.21%) |
Nov 20, 2020 | 32.45 | 32.75 | 32.25 | 32.69 | 160,400 | -0.11(-0.34%) |
Nov 19, 2020 | 32.65 | 32.87 | 32.37 | 32.80 | 228,891 | +0.33(+1.02%) |
Nov 18, 2020 | 32.87 | 32.97 | 32.46 | 32.47 | 89,788 | -0.41(-1.25%) |
Nov 17, 2020 | 32.48 | 32.98 | 32.38 | 32.88 | 123,512 | +0.98(+3.07%) |
Nov 16, 2020 | 31.66 | 32.00 | 31.54 | 31.90 | 128,607 | +0.66(+2.11%) |
Nov 13, 2020 | 31.30 | 31.43 | 31.14 | 31.24 | 109,600 | -0.49(-1.54%) |
Nov 12, 2020 | 32.19 | 32.30 | 31.51 | 31.73 | 103,546 | -0.95(-2.91%) |
Nov 11, 2020 | 32.97 | 33.00 | 32.54 | 32.68 | 207,502 | +0.00(+0.00%) |
Nov 10, 2020 | 32.43 | 32.97 | 32.15 | 32.68 | 161,184 | +0.07(+0.21%) |
Nov 09, 2020 | 31.55 | 33.00 | 31.03 | 32.61 | 374,051 | +2.78(+9.32%) |
Nov 06, 2020 | 29.92 | 29.95 | 29.78 | 29.83 | 93,800 | -0.03(-0.10%) |
Nov 05, 2020 | 29.95 | 30.14 | 29.77 | 29.86 | 77,747 | -0.09(-0.30%) |
Nov 04, 2020 | 29.65 | 30.26 | 29.58 | 29.95 | 136,534 | +0.12(+0.40%) |
Nov 03, 2020 | 29.36 | 29.91 | 29.36 | 29.83 | 162,874 | +0.81(+2.79%) |