Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.86 | 29.88 | 29.57 | 29.71 | 3,400 | -0.30(-1.00%) |
Jan 28, 2021 | 29.52 | 30.19 | 29.52 | 30.01 | 15,409 | +0.22(+0.75%) |
Jan 27, 2021 | 30.11 | 30.11 | 29.75 | 29.79 | 4,936 | -0.63(-2.06%) |
Jan 26, 2021 | 30.43 | 30.43 | 30.29 | 30.42 | 20,175 | +0.09(+0.31%) |
Jan 25, 2021 | 30.25 | 30.42 | 30.12 | 30.33 | 16,395 | +0.00(+0.00%) |
Jan 22, 2021 | 30.37 | 30.43 | 30.30 | 30.33 | 3,900 | -0.09(-0.29%) |
Jan 21, 2021 | 30.39 | 30.48 | 30.28 | 30.41 | 12,677 | +0.04(+0.13%) |
Jan 20, 2021 | 30.34 | 30.40 | 30.28 | 30.38 | 9,093 | +0.18(+0.61%) |
Jan 19, 2021 | 29.89 | 30.22 | 29.89 | 30.19 | 16,222 | +0.12(+0.39%) |
Jan 15, 2021 | 30.14 | 30.14 | 29.98 | 30.07 | 15,600 | -0.10(-0.33%) |
Jan 14, 2021 | 30.35 | 30.35 | 30.17 | 30.17 | 9,739 | -0.09(-0.30%) |
Jan 13, 2021 | 30.29 | 30.29 | 30.16 | 30.26 | 17,518 | +0.10(+0.35%) |
Jan 12, 2021 | 30.14 | 30.26 | 30.08 | 30.16 | 21,034 | -0.03(-0.10%) |
Jan 11, 2021 | 30.18 | 30.33 | 30.15 | 30.19 | 9,268 | -0.16(-0.51%) |
Jan 08, 2021 | 30.33 | 30.34 | 30.16 | 30.34 | 7,700 | +0.07(+0.23%) |
Jan 07, 2021 | 30.23 | 30.34 | 30.23 | 30.28 | 9,071 | +0.29(+0.95%) |
Jan 06, 2021 | 30.09 | 30.23 | 29.99 | 29.99 | 17,041 | +0.07(+0.23%) |
Jan 05, 2021 | 29.84 | 29.95 | 29.81 | 29.92 | 21,568 | +0.14(+0.46%) |
Jan 04, 2021 | 30.07 | 30.07 | 29.66 | 29.78 | 28,767 | -0.29(-0.96%) |
Dec 31, 2020 | 30.07 | 30.07 | 30.07 | 13,418 | +0.18(+0.60%) | |
Dec 30, 2020 | 30.02 | 30.08 | 29.84 | 29.89 | 13,418 | -0.03(-0.11%) |
Dec 29, 2020 | 30.07 | 30.07 | 29.91 | 29.93 | 3,928 | -0.12(-0.41%) |
Dec 28, 2020 | 30.01 | 30.06 | 29.91 | 30.05 | 18,639 | +0.23(+0.77%) |
Dec 24, 2020 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | +0.03(+0.10%) |
Dec 23, 2020 | 29.73 | 29.90 | 29.73 | 29.79 | 9,103 | +0.10(+0.33%) |
Dec 22, 2020 | 29.69 | 29.70 | 29.66 | 29.69 | 2,751 | -0.01(-0.04%) |
Dec 21, 2020 | 29.17 | 29.76 | 29.17 | 29.71 | 3,138 | -0.14(-0.46%) |
Dec 18, 2020 | 29.92 | 29.92 | 29.64 | 29.84 | 8,400 | -0.04(-0.13%) |
Dec 17, 2020 | 29.82 | 29.93 | 29.82 | 29.88 | 5,802 | +0.09(+0.29%) |
Dec 16, 2020 | 29.74 | 29.82 | 29.72 | 29.79 | 5,392 | +0.06(+0.19%) |
Dec 15, 2020 | 29.60 | 29.75 | 29.60 | 29.74 | 3,327 | +0.21(+0.70%) |
Dec 14, 2020 | 29.61 | 29.74 | 29.48 | 29.53 | 4,568 | -0.05(-0.17%) |
Dec 11, 2020 | 29.50 | 29.65 | 29.44 | 29.58 | 13,000 | -0.02(-0.06%) |
Dec 10, 2020 | 29.69 | 29.72 | 29.60 | 29.60 | 9,003 | -0.09(-0.30%) |
Dec 09, 2020 | 29.81 | 29.82 | 29.66 | 29.69 | 2,406 | -0.12(-0.39%) |
Dec 08, 2020 | 29.75 | 29.87 | 29.67 | 29.81 | 8,097 | +0.10(+0.34%) |
Dec 07, 2020 | 29.70 | 29.76 | 29.64 | 29.71 | 7,289 | -0.12(-0.41%) |
Dec 04, 2020 | 29.73 | 29.83 | 29.66 | 29.83 | 13,500 | +0.24(+0.82%) |
Dec 03, 2020 | 29.73 | 29.76 | 29.59 | 29.59 | 5,368 | -0.09(-0.31%) |
Dec 02, 2020 | 29.58 | 29.68 | 29.55 | 29.68 | 11,257 | +0.01(+0.03%) |
Dec 01, 2020 | 29.61 | 29.70 | 29.53 | 29.67 | 11,313 | +0.28(+0.94%) |
Nov 30, 2020 | 29.40 | 29.46 | 29.28 | 29.39 | 28,406 | -0.08(-0.27%) |
Nov 27, 2020 | 29.44 | 29.47 | 29.41 | 29.47 | 1,200 | +0.01(+0.03%) |
Nov 25, 2020 | 29.43 | 29.50 | 29.39 | 29.47 | 8,400 | +0.02(+0.06%) |
Nov 24, 2020 | 29.37 | 29.51 | 29.27 | 29.45 | 10,906 | +0.23(+0.78%) |
Nov 23, 2020 | 29.00 | 29.23 | 28.99 | 29.22 | 6,348 | +0.16(+0.55%) |
Nov 20, 2020 | 28.89 | 29.17 | 28.89 | 29.06 | 31,900 | -0.12(-0.43%) |
Nov 19, 2020 | 28.96 | 29.19 | 28.96 | 29.19 | 7,327 | +0.08(+0.27%) |
Nov 18, 2020 | 29.27 | 29.37 | 29.11 | 29.11 | 2,849 | -0.18(-0.63%) |
Nov 17, 2020 | 29.21 | 29.41 | 29.21 | 29.29 | 6,598 | -0.04(-0.14%) |
Nov 16, 2020 | 29.27 | 29.41 | 29.21 | 29.33 | 18,954 | +0.17(+0.59%) |
Nov 13, 2020 | 28.98 | 29.19 | 28.98 | 29.16 | 1,900 | +0.33(+1.14%) |
Nov 12, 2020 | 29.10 | 29.10 | 28.80 | 28.83 | 10,954 | -0.25(-0.87%) |
Nov 11, 2020 | 29.09 | 29.20 | 28.95 | 29.09 | 3,630 | +0.21(+0.72%) |
Nov 10, 2020 | 28.63 | 29.00 | 28.63 | 28.88 | 11,142 | -0.13(-0.44%) |
Nov 09, 2020 | 29.98 | 29.98 | 29.01 | 29.01 | 4,341 | +0.27(+0.95%) |
Nov 06, 2020 | 28.70 | 28.77 | 28.63 | 28.73 | 3,800 | +0.04(+0.16%) |
Nov 05, 2020 | 28.57 | 28.84 | 28.55 | 28.69 | 10,041 | +0.34(+1.21%) |
Nov 04, 2020 | 27.95 | 28.59 | 27.95 | 28.35 | 14,591 | +0.40(+1.42%) |
Nov 03, 2020 | 28.08 | 28.11 | 27.86 | 27.95 | 26,003 | +0.41(+1.49%) |