Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.34 | 32.20 | 30.94 | 31.44 | 438,866 | +0.12(+0.38%) |
Jan 28, 2021 | 31.56 | 31.76 | 31.01 | 31.32 | 445,062 | -0.14(-0.44%) |
Jan 27, 2021 | 31.62 | 32.35 | 31.16 | 31.46 | 576,882 | -0.56(-1.75%) |
Jan 26, 2021 | 32.02 | 32.43 | 31.89 | 32.02 | 374,346 | +0.17(+0.54%) |
Jan 25, 2021 | 31.22 | 32.02 | 30.84 | 31.84 | 871,078 | +0.54(+1.73%) |
Jan 22, 2021 | 31.03 | 31.58 | 30.93 | 31.30 | 404,812 | +0.22(+0.69%) |
Jan 21, 2021 | 31.47 | 31.52 | 30.81 | 31.09 | 360,714 | -0.46(-1.45%) |
Jan 20, 2021 | 31.21 | 31.78 | 31.19 | 31.54 | 581,619 | +0.17(+0.55%) |
Jan 19, 2021 | 32.04 | 32.06 | 31.22 | 31.37 | 386,582 | -0.34(-1.09%) |
Jan 15, 2021 | 31.16 | 31.74 | 30.93 | 31.71 | 435,495 | +0.30(+0.96%) |
Jan 14, 2021 | 31.40 | 31.58 | 31.08 | 31.41 | 317,022 | +0.05(+0.16%) |
Jan 13, 2021 | 31.37 | 31.77 | 31.20 | 31.36 | 372,194 | +0.12(+0.39%) |
Jan 12, 2021 | 31.91 | 32.01 | 30.78 | 31.24 | 363,038 | -0.65(-2.02%) |
Jan 11, 2021 | 31.83 | 32.08 | 31.10 | 31.89 | 652,002 | -0.14(-0.43%) |
Jan 08, 2021 | 30.94 | 32.26 | 30.68 | 32.02 | 916,087 | +1.45(+4.76%) |
Jan 07, 2021 | 29.46 | 30.57 | 29.09 | 30.57 | 603,514 | +1.08(+3.65%) |
Jan 06, 2021 | 29.56 | 29.99 | 29.31 | 29.49 | 649,752 | +0.12(+0.41%) |
Jan 05, 2021 | 29.63 | 29.84 | 29.07 | 29.37 | 679,320 | -0.24(-0.81%) |
Jan 04, 2021 | 31.13 | 31.36 | 29.60 | 29.61 | 506,959 | -1.39(-4.47%) |
Dec 31, 2020 | 31.00 | 31.00 | 31.00 | 384,470 | +0.55(+1.81%) | |
Dec 30, 2020 | 30.23 | 30.56 | 29.92 | 30.45 | 384,470 | +0.32(+1.06%) |
Dec 29, 2020 | 30.52 | 30.72 | 30.08 | 30.13 | 321,600 | -0.38(-1.24%) |
Dec 28, 2020 | 30.94 | 30.97 | 30.13 | 30.51 | 360,042 | -0.26(-0.84%) |
Dec 24, 2020 | 30.54 | 30.81 | 30.41 | 30.77 | 119,247 | +0.36(+1.19%) |
Dec 23, 2020 | 30.82 | 31.27 | 30.27 | 30.41 | 847,114 | -0.35(-1.15%) |
Dec 22, 2020 | 30.32 | 30.85 | 30.17 | 30.76 | 387,635 | +0.40(+1.30%) |
Dec 21, 2020 | 29.61 | 30.42 | 29.31 | 30.36 | 244,311 | +0.28(+0.94%) |
Dec 18, 2020 | 30.52 | 30.60 | 30.02 | 30.08 | 1,067,877 | -0.46(-1.49%) |
Dec 17, 2020 | 30.11 | 30.63 | 29.89 | 30.54 | 284,657 | +0.65(+2.16%) |
Dec 16, 2020 | 30.16 | 30.46 | 29.61 | 29.89 | 420,615 | -0.13(-0.43%) |
Dec 15, 2020 | 29.40 | 30.04 | 29.00 | 30.02 | 369,585 | +0.72(+2.47%) |
Dec 14, 2020 | 29.46 | 30.05 | 29.10 | 29.30 | 503,935 | +0.07(+0.24%) |
Dec 11, 2020 | 28.80 | 29.35 | 28.74 | 29.23 | 311,874 | +0.26(+0.91%) |
Dec 10, 2020 | 28.73 | 29.13 | 28.73 | 28.96 | 439,278 | +0.05(+0.18%) |
Dec 09, 2020 | 28.92 | 29.27 | 28.59 | 28.91 | 328,048 | +0.03(+0.12%) |
Dec 08, 2020 | 28.98 | 29.20 | 28.79 | 28.88 | 312,737 | -0.22(-0.76%) |
Dec 07, 2020 | 28.94 | 29.42 | 28.85 | 29.10 | 515,695 | +0.07(+0.23%) |
Dec 04, 2020 | 29.01 | 29.42 | 28.76 | 29.03 | 297,901 | +0.49(+1.70%) |
Dec 03, 2020 | 28.28 | 28.72 | 28.28 | 28.55 | 434,749 | +0.25(+0.87%) |
Dec 02, 2020 | 28.96 | 29.23 | 28.11 | 28.30 | 440,050 | -0.77(-2.64%) |
Dec 01, 2020 | 29.02 | 29.30 | 28.75 | 29.07 | 493,952 | +0.13(+0.44%) |
Nov 30, 2020 | 28.85 | 29.30 | 28.71 | 28.94 | 405,039 | +0.23(+0.80%) |
Nov 27, 2020 | 28.89 | 29.01 | 28.42 | 28.71 | 153,354 | -0.33(-1.14%) |
Nov 25, 2020 | 29.02 | 29.26 | 28.76 | 29.04 | 338,881 | +0.00(+0.00%) |
Nov 24, 2020 | 29.24 | 29.77 | 28.96 | 29.04 | 741,223 | +0.20(+0.68%) |
Nov 23, 2020 | 29.64 | 30.01 | 28.76 | 28.84 | 969,991 | -0.73(-2.48%) |
Nov 20, 2020 | 29.98 | 30.16 | 29.23 | 29.58 | 471,334 | -0.69(-2.28%) |
Nov 19, 2020 | 30.23 | 30.70 | 30.06 | 30.27 | 379,790 | -0.03(-0.08%) |
Nov 18, 2020 | 31.41 | 31.52 | 30.27 | 30.29 | 404,365 | -1.12(-3.55%) |
Nov 17, 2020 | 31.06 | 31.62 | 30.86 | 31.41 | 377,781 | +0.19(+0.60%) |
Nov 16, 2020 | 31.68 | 31.81 | 30.68 | 31.22 | 462,065 | +0.20(+0.66%) |
Nov 13, 2020 | 30.77 | 31.15 | 30.69 | 31.02 | 775,929 | +0.58(+1.90%) |
Nov 12, 2020 | 30.70 | 30.84 | 29.94 | 30.44 | 426,533 | -0.39(-1.27%) |
Nov 11, 2020 | 30.39 | 31.06 | 29.91 | 30.83 | 481,494 | +0.52(+1.71%) |
Nov 10, 2020 | 28.03 | 30.38 | 27.92 | 30.31 | 1,257,734 | +2.23(+7.95%) |
Nov 09, 2020 | 30.72 | 31.88 | 28.00 | 28.08 | 677,587 | -1.29(-4.38%) |
Nov 06, 2020 | 29.39 | 30.48 | 28.99 | 29.36 | 531,102 | +0.09(+0.32%) |
Nov 05, 2020 | 29.89 | 29.94 | 29.17 | 29.27 | 446,934 | -0.69(-2.30%) |
Nov 04, 2020 | 29.74 | 30.39 | 29.58 | 29.96 | 258,537 | +0.21(+0.72%) |
Nov 03, 2020 | 29.57 | 29.95 | 29.41 | 29.75 | 532,576 | +0.54(+1.87%) |