Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.03 | 31.03 | 30.71 | 30.94 | 2,000 | -0.48(-1.52%) |
Jan 28, 2021 | 30.80 | 31.62 | 30.80 | 31.42 | 4,626 | +0.65(+2.10%) |
Jan 27, 2021 | 31.18 | 31.34 | 30.77 | 30.77 | 4,331 | -0.74(-2.36%) |
Jan 26, 2021 | 32.08 | 32.08 | 31.51 | 31.51 | 6,825 | -0.33(-1.03%) |
Jan 25, 2021 | 32.06 | 32.06 | 31.84 | 31.84 | 1,189 | -0.03(-0.11%) |
Jan 22, 2021 | 31.75 | 31.87 | 31.62 | 31.87 | 3,900 | +0.07(+0.23%) |
Jan 21, 2021 | 32.02 | 32.02 | 31.70 | 31.80 | 3,803 | -0.16(-0.50%) |
Jan 20, 2021 | 31.86 | 32.09 | 31.75 | 31.96 | 7,788 | +0.50(+1.58%) |
Jan 19, 2021 | 31.40 | 31.60 | 31.37 | 31.46 | 4,424 | +0.29(+0.94%) |
Jan 15, 2021 | 31.58 | 31.58 | 31.16 | 31.17 | 4,200 | -0.26(-0.82%) |
Jan 14, 2021 | 31.80 | 31.80 | 31.43 | 31.43 | 1,928 | +0.10(+0.32%) |
Jan 13, 2021 | 31.38 | 31.52 | 31.29 | 31.32 | 7,431 | -0.06(-0.20%) |
Jan 12, 2021 | 31.44 | 31.45 | 31.19 | 31.39 | 8,208 | +0.34(+1.09%) |
Jan 11, 2021 | 30.90 | 31.31 | 30.81 | 31.05 | 5,885 | -0.25(-0.79%) |
Jan 08, 2021 | 31.39 | 31.72 | 31.15 | 31.30 | 9,500 | +0.35(+1.12%) |
Jan 07, 2021 | 30.72 | 30.95 | 30.72 | 30.95 | 5,746 | +0.67(+2.21%) |
Jan 06, 2021 | 30.02 | 30.28 | 30.02 | 30.28 | 475 | +0.02(+0.06%) |
Jan 05, 2021 | 30.02 | 30.26 | 29.88 | 30.26 | 4,152 | +0.42(+1.42%) |
Jan 04, 2021 | 30.14 | 30.23 | 29.41 | 29.84 | 6,794 | -0.35(-1.15%) |
Dec 31, 2020 | 30.19 | 30.19 | 30.19 | 4,111 | -0.11(-0.37%) | |
Dec 30, 2020 | 31.08 | 31.08 | 30.22 | 30.30 | 4,111 | -0.33(-1.08%) |
Dec 29, 2020 | 31.51 | 31.51 | 30.50 | 30.63 | 2,879 | -0.91(-2.89%) |
Dec 28, 2020 | 31.34 | 31.54 | 31.33 | 31.54 | 2,156 | -0.13(-0.41%) |
Dec 24, 2020 | 31.63 | 31.67 | 31.34 | 31.67 | 1,900 | +0.23(+0.74%) |
Dec 23, 2020 | 31.62 | 31.71 | 31.24 | 31.44 | 5,034 | -0.16(-0.51%) |
Dec 22, 2020 | 32.55 | 32.97 | 30.95 | 31.60 | 2,201 | +0.36(+1.15%) |
Dec 21, 2020 | 29.89 | 31.24 | 29.89 | 31.24 | 5,794 | +0.15(+0.48%) |
Dec 18, 2020 | 31.02 | 31.09 | 30.63 | 31.09 | 2,100 | +0.23(+0.75%) |
Dec 17, 2020 | 31.30 | 31.30 | 30.58 | 30.86 | 3,763 | +0.46(+1.51%) |
Dec 16, 2020 | 30.49 | 30.49 | 30.21 | 30.40 | 2,980 | +0.36(+1.20%) |
Dec 15, 2020 | 30.04 | 30.04 | 30.04 | 30.04 | 645 | +0.19(+0.64%) |
Dec 14, 2020 | 29.85 | 29.85 | 29.85 | 29.85 | 468 | +0.09(+0.30%) |
Dec 11, 2020 | 29.67 | 29.76 | 29.52 | 29.76 | 2,700 | +0.07(+0.25%) |
Dec 10, 2020 | 29.49 | 29.69 | 29.49 | 29.69 | 965 | +0.30(+1.01%) |
Dec 09, 2020 | 29.89 | 29.89 | 29.21 | 29.39 | 2,075 | -0.48(-1.61%) |
Dec 08, 2020 | 29.34 | 29.87 | 29.31 | 29.87 | 4,233 | +0.16(+0.53%) |
Dec 07, 2020 | 29.72 | 29.74 | 29.65 | 29.71 | 3,244 | +0.08(+0.27%) |
Dec 04, 2020 | 29.41 | 29.63 | 29.41 | 29.63 | 800 | +0.30(+1.03%) |
Dec 03, 2020 | 29.15 | 29.33 | 29.15 | 29.33 | 4,027 | +0.43(+1.49%) |
Dec 02, 2020 | 28.77 | 28.90 | 28.67 | 28.90 | 3,197 | -0.07(-0.24%) |
Dec 01, 2020 | 28.95 | 28.99 | 28.95 | 28.97 | 2,145 | +0.42(+1.47%) |
Nov 30, 2020 | 28.87 | 28.87 | 28.45 | 28.55 | 2,763 | -0.45(-1.55%) |
Nov 27, 2020 | 29.01 | 29.01 | 28.90 | 29.00 | 900 | +0.37(+1.30%) |
Nov 25, 2020 | 28.63 | 28.66 | 28.63 | 28.63 | 600 | +0.01(+0.03%) |
Nov 24, 2020 | 29.15 | 29.15 | 28.49 | 28.62 | 1,214 | +0.26(+0.93%) |
Nov 23, 2020 | 28.48 | 28.48 | 28.36 | 28.36 | 476 | +0.12(+0.42%) |
Nov 20, 2020 | 28.10 | 28.24 | 28.10 | 28.24 | 600 | +0.37(+1.31%) |
Nov 19, 2020 | 27.94 | 27.94 | 27.87 | 27.87 | 503 | +0.23(+0.82%) |
Nov 18, 2020 | 27.88 | 27.94 | 27.64 | 27.64 | 7,027 | -0.47(-1.67%) |
Nov 17, 2020 | 27.81 | 28.11 | 27.81 | 28.11 | 2,203 | +0.26(+0.95%) |
Nov 16, 2020 | 28.57 | 28.57 | 27.60 | 27.85 | 2,633 | +0.38(+1.40%) |
Nov 13, 2020 | 27.57 | 27.57 | 27.39 | 27.47 | 400 | +0.24(+0.87%) |
Nov 12, 2020 | 27.95 | 27.95 | 27.23 | 27.23 | 1,525 | -0.26(-0.95%) |
Nov 11, 2020 | 27.39 | 27.50 | 27.30 | 27.49 | 6,699 | +0.51(+1.88%) |
Nov 10, 2020 | 27.71 | 27.71 | 26.86 | 26.98 | 3,831 | -0.14(-0.50%) |
Nov 09, 2020 | 28.17 | 28.35 | 27.12 | 27.12 | 8,120 | -0.33(-1.20%) |
Nov 06, 2020 | 27.37 | 27.45 | 27.37 | 27.45 | 400 | +0.33(+1.21%) |
Nov 05, 2020 | 27.15 | 27.16 | 27.11 | 27.12 | 771 | +0.58(+2.17%) |
Nov 04, 2020 | 26.52 | 26.54 | 26.06 | 26.54 | 1,401 | +0.70(+2.71%) |
Nov 03, 2020 | 25.84 | 25.84 | 25.84 | 25.84 | 134 | +0.68(+2.72%) |