Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.29 | 34.60 | 32.94 | 32.95 | 596,514 | -0.28(-0.85%) |
Jan 28, 2021 | 33.98 | 34.69 | 32.82 | 33.23 | 549,344 | -0.52(-1.54%) |
Jan 27, 2021 | 32.19 | 34.13 | 32.07 | 33.75 | 619,642 | +0.68(+2.07%) |
Jan 26, 2021 | 33.26 | 33.29 | 32.65 | 33.06 | 235,336 | +0.05(+0.17%) |
Jan 25, 2021 | 33.08 | 33.68 | 32.46 | 33.01 | 290,150 | -0.31(-0.93%) |
Jan 22, 2021 | 32.00 | 33.46 | 31.76 | 33.32 | 414,623 | +0.58(+1.77%) |
Jan 21, 2021 | 34.27 | 34.33 | 32.71 | 32.74 | 508,986 | -1.35(-3.95%) |
Jan 20, 2021 | 33.88 | 34.40 | 33.73 | 34.09 | 384,924 | +0.54(+1.62%) |
Jan 19, 2021 | 32.53 | 33.65 | 32.33 | 33.55 | 391,394 | +1.27(+3.92%) |
Jan 15, 2021 | 32.52 | 32.57 | 31.81 | 32.28 | 307,648 | -0.81(-2.46%) |
Jan 14, 2021 | 33.09 | 33.74 | 32.73 | 33.09 | 331,332 | +0.22(+0.66%) |
Jan 13, 2021 | 32.99 | 33.65 | 32.70 | 32.88 | 344,325 | -0.42(-1.25%) |
Jan 12, 2021 | 32.50 | 33.73 | 32.18 | 33.29 | 485,971 | +0.97(+2.99%) |
Jan 11, 2021 | 31.67 | 32.81 | 31.67 | 32.33 | 524,923 | +0.18(+0.56%) |
Jan 08, 2021 | 32.73 | 32.75 | 31.12 | 32.14 | 678,354 | -0.27(-0.84%) |
Jan 07, 2021 | 32.99 | 33.02 | 31.87 | 32.42 | 547,649 | -0.54(-1.65%) |
Jan 06, 2021 | 31.21 | 34.04 | 30.09 | 32.96 | 1,109,193 | +0.45(+1.39%) |
Jan 05, 2021 | 32.06 | 33.08 | 31.77 | 32.51 | 454,018 | +0.49(+1.52%) |
Jan 04, 2021 | 33.03 | 33.32 | 30.91 | 32.02 | 671,327 | -0.87(-2.64%) |
Dec 31, 2020 | 32.89 | 32.89 | 32.89 | 212,168 | -0.38(-1.14%) | |
Dec 30, 2020 | 33.14 | 33.75 | 32.91 | 33.27 | 212,168 | +0.31(+0.93%) |
Dec 29, 2020 | 33.79 | 33.79 | 32.72 | 32.96 | 209,965 | -0.67(-1.99%) |
Dec 28, 2020 | 34.14 | 34.34 | 33.56 | 33.63 | 234,275 | -0.10(-0.30%) |
Dec 24, 2020 | 33.36 | 33.88 | 33.11 | 33.73 | 95,690 | +0.49(+1.47%) |
Dec 23, 2020 | 33.26 | 33.88 | 33.21 | 33.24 | 282,808 | +0.22(+0.66%) |
Dec 22, 2020 | 32.43 | 33.10 | 32.25 | 33.02 | 227,377 | +0.51(+1.56%) |
Dec 21, 2020 | 31.66 | 32.68 | 31.33 | 32.52 | 231,762 | -0.02(-0.06%) |
Dec 18, 2020 | 33.34 | 33.81 | 32.40 | 32.53 | 768,735 | -0.63(-1.91%) |
Dec 17, 2020 | 32.97 | 33.25 | 32.33 | 33.17 | 237,950 | +0.44(+1.35%) |
Dec 16, 2020 | 32.97 | 32.99 | 32.61 | 32.72 | 262,565 | -0.12(-0.36%) |
Dec 15, 2020 | 31.89 | 32.87 | 31.81 | 32.84 | 380,059 | +1.36(+4.31%) |
Dec 14, 2020 | 32.55 | 32.75 | 31.32 | 31.48 | 358,726 | -0.13(-0.40%) |
Dec 11, 2020 | 30.88 | 31.64 | 30.64 | 31.61 | 293,710 | +0.47(+1.51%) |
Dec 10, 2020 | 31.65 | 31.80 | 30.99 | 31.14 | 299,190 | -0.95(-2.96%) |
Dec 09, 2020 | 31.86 | 32.57 | 31.86 | 32.09 | 198,761 | +0.41(+1.28%) |
Dec 08, 2020 | 31.16 | 32.09 | 31.16 | 31.68 | 223,501 | +0.05(+0.17%) |
Dec 07, 2020 | 31.82 | 31.89 | 31.29 | 31.63 | 153,972 | -0.22(-0.68%) |
Dec 04, 2020 | 31.10 | 31.89 | 31.00 | 31.85 | 239,835 | +1.19(+3.89%) |
Dec 03, 2020 | 30.69 | 30.99 | 30.35 | 30.65 | 178,839 | +0.12(+0.38%) |
Dec 02, 2020 | 30.52 | 30.91 | 30.26 | 30.54 | 280,616 | -0.08(-0.27%) |
Dec 01, 2020 | 30.76 | 31.06 | 30.28 | 30.62 | 279,079 | +0.45(+1.50%) |
Nov 30, 2020 | 31.65 | 31.65 | 29.99 | 30.16 | 376,113 | -1.73(-5.41%) |
Nov 27, 2020 | 31.58 | 32.05 | 31.48 | 31.89 | 119,032 | +0.05(+0.17%) |
Nov 25, 2020 | 32.05 | 32.41 | 31.33 | 31.84 | 222,688 | -0.65(-2.00%) |
Nov 24, 2020 | 31.31 | 32.75 | 31.29 | 32.49 | 413,842 | +1.53(+4.93%) |
Nov 23, 2020 | 29.56 | 31.09 | 29.45 | 30.96 | 583,592 | +1.61(+5.48%) |
Nov 20, 2020 | 29.79 | 30.15 | 29.00 | 29.35 | 248,685 | -0.65(-2.17%) |
Nov 19, 2020 | 30.22 | 30.34 | 29.53 | 30.00 | 251,144 | -0.32(-1.04%) |
Nov 18, 2020 | 30.53 | 30.97 | 30.28 | 30.32 | 363,607 | -0.09(-0.30%) |
Nov 17, 2020 | 29.56 | 30.78 | 28.94 | 30.41 | 470,842 | +0.62(+2.09%) |
Nov 16, 2020 | 29.17 | 30.81 | 28.97 | 29.79 | 492,332 | +1.16(+4.04%) |
Nov 13, 2020 | 27.50 | 28.82 | 27.50 | 28.63 | 339,509 | +1.48(+5.46%) |
Nov 12, 2020 | 27.42 | 27.52 | 26.67 | 27.15 | 295,723 | -0.48(-1.73%) |
Nov 11, 2020 | 27.91 | 27.92 | 27.13 | 27.62 | 298,796 | -0.06(-0.23%) |
Nov 10, 2020 | 26.90 | 27.81 | 26.51 | 27.69 | 486,313 | +1.24(+4.68%) |
Nov 09, 2020 | 26.17 | 27.12 | 25.73 | 26.45 | 500,516 | +1.64(+6.59%) |
Nov 06, 2020 | 25.76 | 26.18 | 24.75 | 24.81 | 386,975 | -0.90(-3.48%) |
Nov 05, 2020 | 25.27 | 26.25 | 25.04 | 25.71 | 231,171 | +0.73(+2.94%) |
Nov 04, 2020 | 25.93 | 26.03 | 24.81 | 24.97 | 271,964 | -1.24(-4.71%) |
Nov 03, 2020 | 25.88 | 26.35 | 25.41 | 26.21 | 258,343 | +0.88(+3.46%) |