Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.96 | 31.60 | 30.09 | 30.12 | 159,700 | -1.06(-3.40%) |
Jan 28, 2021 | 30.87 | 31.96 | 30.57 | 31.18 | 257,211 | +0.81(+2.67%) |
Jan 27, 2021 | 31.28 | 32.01 | 30.33 | 30.37 | 318,909 | -1.61(-5.03%) |
Jan 26, 2021 | 32.50 | 32.69 | 31.86 | 31.98 | 143,010 | -0.20(-0.62%) |
Jan 25, 2021 | 32.85 | 32.85 | 31.33 | 32.18 | 221,543 | -0.92(-2.78%) |
Jan 22, 2021 | 31.15 | 33.17 | 30.93 | 33.10 | 256,700 | +1.04(+3.24%) |
Jan 21, 2021 | 32.43 | 32.60 | 31.72 | 32.06 | 191,748 | -0.53(-1.63%) |
Jan 20, 2021 | 33.32 | 33.32 | 32.27 | 32.59 | 138,500 | -0.56(-1.69%) |
Jan 19, 2021 | 33.24 | 33.46 | 32.49 | 33.15 | 163,062 | +0.31(+0.94%) |
Jan 15, 2021 | 34.13 | 34.70 | 32.73 | 32.84 | 177,300 | -2.27(-6.47%) |
Jan 14, 2021 | 33.28 | 35.85 | 33.07 | 35.11 | 248,172 | +2.15(+6.52%) |
Jan 13, 2021 | 34.91 | 34.91 | 32.77 | 32.96 | 191,313 | -1.97(-5.64%) |
Jan 12, 2021 | 33.89 | 35.39 | 33.70 | 34.93 | 167,894 | +1.39(+4.14%) |
Jan 11, 2021 | 32.32 | 33.70 | 32.04 | 33.54 | 336,566 | +0.16(+0.48%) |
Jan 08, 2021 | 34.49 | 34.53 | 33.07 | 33.38 | 248,400 | -0.58(-1.71%) |
Jan 07, 2021 | 33.89 | 34.47 | 33.29 | 33.96 | 230,002 | +0.02(+0.06%) |
Jan 06, 2021 | 33.01 | 34.73 | 32.62 | 33.94 | 293,799 | +2.02(+6.33%) |
Jan 05, 2021 | 30.81 | 32.52 | 30.81 | 31.92 | 254,277 | +1.43(+4.69%) |
Jan 04, 2021 | 30.04 | 31.18 | 29.42 | 30.49 | 415,773 | +0.87(+2.94%) |
Dec 31, 2020 | 29.62 | 29.62 | 29.62 | 222,937 | -0.22(-0.74%) | |
Dec 30, 2020 | 30.73 | 31.08 | 29.81 | 29.84 | 222,937 | -0.75(-2.45%) |
Dec 29, 2020 | 31.50 | 31.50 | 30.34 | 30.59 | 176,055 | -0.77(-2.46%) |
Dec 28, 2020 | 30.91 | 32.35 | 30.73 | 31.36 | 268,666 | +0.72(+2.35%) |
Dec 24, 2020 | 31.28 | 31.61 | 30.14 | 30.64 | 94,200 | -0.31(-1.00%) |
Dec 23, 2020 | 31.01 | 31.46 | 30.73 | 30.95 | 177,722 | +0.27(+0.88%) |
Dec 22, 2020 | 30.82 | 31.09 | 30.53 | 30.68 | 254,879 | -0.12(-0.39%) |
Dec 21, 2020 | 30.47 | 31.34 | 30.06 | 30.80 | 223,280 | -0.48(-1.53%) |
Dec 18, 2020 | 32.45 | 32.54 | 31.20 | 31.28 | 632,600 | -1.09(-3.37%) |
Dec 17, 2020 | 32.02 | 32.61 | 31.38 | 32.37 | 215,266 | +0.50(+1.57%) |
Dec 16, 2020 | 32.93 | 32.93 | 31.80 | 31.87 | 240,458 | -1.04(-3.16%) |
Dec 15, 2020 | 32.48 | 33.26 | 32.00 | 32.91 | 182,886 | +0.78(+2.43%) |
Dec 14, 2020 | 33.27 | 33.27 | 31.90 | 32.13 | 334,106 | -0.62(-1.89%) |
Dec 11, 2020 | 33.70 | 33.98 | 32.42 | 32.75 | 185,500 | -1.35(-3.96%) |
Dec 10, 2020 | 32.99 | 34.48 | 32.60 | 34.10 | 109,614 | +1.00(+3.02%) |
Dec 09, 2020 | 33.74 | 34.21 | 32.45 | 33.10 | 166,913 | -0.40(-1.19%) |
Dec 08, 2020 | 32.64 | 33.71 | 32.48 | 33.50 | 217,443 | +0.25(+0.75%) |
Dec 07, 2020 | 33.25 | 33.64 | 32.80 | 33.25 | 164,477 | -0.37(-1.10%) |
Dec 04, 2020 | 32.20 | 34.00 | 32.10 | 33.62 | 210,600 | +1.90(+5.99%) |
Dec 03, 2020 | 31.23 | 32.15 | 30.95 | 31.72 | 254,748 | +0.62(+1.99%) |
Dec 02, 2020 | 30.02 | 31.65 | 30.02 | 31.10 | 213,158 | +0.93(+3.08%) |
Dec 01, 2020 | 29.21 | 30.34 | 29.06 | 30.17 | 231,933 | +1.75(+6.16%) |
Nov 30, 2020 | 29.87 | 30.20 | 28.31 | 28.42 | 222,275 | -2.05(-6.73%) |
Nov 27, 2020 | 30.52 | 30.75 | 29.81 | 30.47 | 89,100 | -0.46(-1.49%) |
Nov 25, 2020 | 31.31 | 31.58 | 30.77 | 30.93 | 160,500 | -0.78(-2.46%) |
Nov 24, 2020 | 31.61 | 32.22 | 31.15 | 31.71 | 229,980 | +1.06(+3.46%) |
Nov 23, 2020 | 30.08 | 30.80 | 29.83 | 30.65 | 261,673 | +1.15(+3.90%) |
Nov 20, 2020 | 29.48 | 29.90 | 28.92 | 29.50 | 262,500 | -0.31(-1.04%) |
Nov 19, 2020 | 29.05 | 30.08 | 28.91 | 29.81 | 201,482 | +0.43(+1.46%) |
Nov 18, 2020 | 31.38 | 32.02 | 29.34 | 29.38 | 472,705 | -1.74(-5.59%) |
Nov 17, 2020 | 30.38 | 31.26 | 30.03 | 31.12 | 215,158 | +0.10(+0.32%) |
Nov 16, 2020 | 29.99 | 31.29 | 29.59 | 31.02 | 353,611 | +2.24(+7.78%) |
Nov 13, 2020 | 28.42 | 28.90 | 27.91 | 28.78 | 159,100 | +0.73(+2.60%) |
Nov 12, 2020 | 28.34 | 29.46 | 27.75 | 28.05 | 203,289 | -1.00(-3.44%) |
Nov 11, 2020 | 29.69 | 29.77 | 28.40 | 29.05 | 277,267 | -0.36(-1.22%) |
Nov 10, 2020 | 28.85 | 29.49 | 28.43 | 29.41 | 404,015 | +0.78(+2.72%) |
Nov 09, 2020 | 27.14 | 29.58 | 26.92 | 28.63 | 360,466 | +4.36(+17.96%) |
Nov 06, 2020 | 24.65 | 25.17 | 24.04 | 24.27 | 152,100 | -0.36(-1.46%) |
Nov 05, 2020 | 24.89 | 25.86 | 24.60 | 24.63 | 157,459 | -0.14(-0.57%) |
Nov 04, 2020 | 25.05 | 25.53 | 24.30 | 24.77 | 206,557 | -0.87(-3.39%) |
Nov 03, 2020 | 26.64 | 27.42 | 25.35 | 25.64 | 261,305 | -0.36(-1.38%) |