Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.56 | 30.18 | 29.46 | 29.93 | 1,231,308 | -0.52(-1.69%) |
Jan 28, 2021 | 30.75 | 30.76 | 29.99 | 30.45 | 995,469 | -0.52(-1.67%) |
Jan 27, 2021 | 31.11 | 31.39 | 30.81 | 30.96 | 919,650 | +0.22(+0.71%) |
Jan 26, 2021 | 30.55 | 30.85 | 30.45 | 30.75 | 588,677 | -0.14(-0.46%) |
Jan 25, 2021 | 30.32 | 30.93 | 30.30 | 30.89 | 1,057,483 | +1.08(+3.62%) |
Jan 22, 2021 | 29.85 | 29.92 | 29.59 | 29.81 | 792,542 | +0.21(+0.71%) |
Jan 21, 2021 | 29.63 | 29.75 | 29.40 | 29.60 | 542,776 | -0.58(-1.93%) |
Jan 20, 2021 | 29.89 | 30.20 | 29.81 | 30.18 | 472,092 | +0.06(+0.19%) |
Jan 19, 2021 | 29.70 | 30.13 | 29.64 | 30.12 | 625,032 | +0.29(+0.96%) |
Jan 15, 2021 | 30.03 | 30.14 | 29.62 | 29.84 | 588,754 | +0.32(+1.10%) |
Jan 14, 2021 | 30.32 | 30.32 | 29.24 | 29.51 | 957,635 | -0.81(-2.68%) |
Jan 13, 2021 | 29.78 | 30.58 | 29.73 | 30.32 | 772,175 | +0.94(+3.19%) |
Jan 12, 2021 | 29.25 | 29.47 | 28.76 | 29.39 | 944,279 | -0.02(-0.06%) |
Jan 11, 2021 | 29.40 | 29.50 | 29.08 | 29.41 | 752,286 | -0.21(-0.71%) |
Jan 08, 2021 | 29.66 | 29.93 | 29.20 | 29.62 | 956,870 | -0.23(-0.77%) |
Jan 07, 2021 | 29.85 | 30.07 | 29.54 | 29.85 | 906,070 | -0.87(-2.83%) |
Jan 06, 2021 | 31.07 | 31.10 | 30.14 | 30.72 | 1,631,011 | -2.04(-6.21%) |
Jan 05, 2021 | 33.05 | 33.07 | 32.25 | 32.75 | 1,023,185 | -0.70(-2.09%) |
Jan 04, 2021 | 32.90 | 33.84 | 32.80 | 33.45 | 1,257,517 | -0.12(-0.37%) |
Dec 31, 2020 | 33.57 | 33.57 | 33.57 | 710,854 | +0.15(+0.46%) | |
Dec 30, 2020 | 33.01 | 33.44 | 32.90 | 33.42 | 710,854 | +0.20(+0.60%) |
Dec 29, 2020 | 32.69 | 33.29 | 32.69 | 33.22 | 745,901 | -0.12(-0.37%) |
Dec 28, 2020 | 32.72 | 33.39 | 32.53 | 33.34 | 601,847 | +0.09(+0.26%) |
Dec 24, 2020 | 33.05 | 33.38 | 33.01 | 33.26 | 335,773 | +0.32(+0.96%) |
Dec 23, 2020 | 32.85 | 32.94 | 32.16 | 32.94 | 637,942 | -0.66(-1.96%) |
Dec 22, 2020 | 33.48 | 33.65 | 33.18 | 33.60 | 390,455 | +0.52(+1.56%) |
Dec 21, 2020 | 33.27 | 33.34 | 32.79 | 33.09 | 834,718 | +0.34(+1.05%) |
Dec 18, 2020 | 33.25 | 33.37 | 32.61 | 32.74 | 593,360 | -0.24(-0.72%) |
Dec 17, 2020 | 33.87 | 34.06 | 32.78 | 32.98 | 620,359 | -0.32(-0.98%) |
Dec 16, 2020 | 32.83 | 33.61 | 32.65 | 33.31 | 680,912 | -0.27(-0.80%) |
Dec 15, 2020 | 33.50 | 33.92 | 33.22 | 33.57 | 733,566 | -0.31(-0.90%) |
Dec 14, 2020 | 33.34 | 34.12 | 33.10 | 33.88 | 610,320 | -0.28(-0.81%) |
Dec 11, 2020 | 34.07 | 34.58 | 33.90 | 34.16 | 593,464 | +0.32(+0.93%) |
Dec 10, 2020 | 33.19 | 33.87 | 32.94 | 33.84 | 589,818 | +0.91(+2.77%) |
Dec 09, 2020 | 32.77 | 33.25 | 32.42 | 32.93 | 527,013 | -0.30(-0.90%) |
Dec 08, 2020 | 33.40 | 33.72 | 33.18 | 33.23 | 674,700 | +0.41(+1.26%) |
Dec 07, 2020 | 32.64 | 32.97 | 32.54 | 32.81 | 606,131 | +1.04(+3.27%) |
Dec 04, 2020 | 32.24 | 32.31 | 31.67 | 31.77 | 762,095 | -1.58(-4.75%) |
Dec 03, 2020 | 33.04 | 33.61 | 32.83 | 33.36 | 695,852 | +0.74(+2.27%) |
Dec 02, 2020 | 33.05 | 33.05 | 32.15 | 32.62 | 757,252 | -0.81(-2.44%) |
Dec 01, 2020 | 34.12 | 34.24 | 32.90 | 33.43 | 1,371,626 | -1.57(-4.50%) |
Nov 30, 2020 | 34.98 | 35.31 | 34.82 | 35.01 | 829,996 | -0.07(-0.21%) |
Nov 27, 2020 | 34.71 | 35.14 | 34.70 | 35.08 | 556,813 | +0.99(+2.91%) |
Nov 25, 2020 | 34.51 | 34.91 | 34.09 | 34.09 | 808,425 | -0.42(-1.22%) |
Nov 24, 2020 | 35.02 | 35.02 | 34.32 | 34.51 | 1,033,407 | -0.86(-2.44%) |
Nov 23, 2020 | 35.56 | 35.65 | 35.18 | 35.37 | 1,087,748 | -0.61(-1.69%) |
Nov 20, 2020 | 35.35 | 36.04 | 35.28 | 35.98 | 554,144 | +0.88(+2.51%) |
Nov 19, 2020 | 35.05 | 35.48 | 34.90 | 35.10 | 949,519 | +0.53(+1.54%) |
Nov 18, 2020 | 34.65 | 34.73 | 33.95 | 34.57 | 775,548 | +0.34(+0.99%) |
Nov 17, 2020 | 34.26 | 34.46 | 34.11 | 34.23 | 673,104 | +0.52(+1.56%) |
Nov 16, 2020 | 33.56 | 33.91 | 33.49 | 33.70 | 692,793 | -0.12(-0.36%) |
Nov 13, 2020 | 33.97 | 34.06 | 33.70 | 33.83 | 886,781 | -0.20(-0.58%) |
Nov 12, 2020 | 33.11 | 34.02 | 32.96 | 34.02 | 1,206,619 | +1.65(+5.09%) |
Nov 11, 2020 | 31.94 | 32.47 | 31.89 | 32.37 | 967,356 | +0.32(+0.99%) |
Nov 10, 2020 | 31.83 | 32.40 | 31.77 | 32.06 | 812,903 | -0.39(-1.21%) |
Nov 09, 2020 | 32.52 | 32.62 | 31.62 | 32.45 | 1,762,483 | -2.30(-6.61%) |
Nov 06, 2020 | 34.90 | 35.09 | 34.47 | 34.74 | 885,606 | -1.36(-3.76%) |
Nov 05, 2020 | 36.29 | 36.37 | 35.54 | 36.10 | 1,198,903 | +0.29(+0.81%) |
Nov 04, 2020 | 36.26 | 36.59 | 35.54 | 35.81 | 1,525,260 | +2.03(+6.02%) |
Nov 03, 2020 | 33.79 | 33.89 | 33.29 | 33.78 | 810,561 | -0.52(-1.53%) |