Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.63 | 30.73 | 30.30 | 30.37 | 681,969 | -0.55(-1.79%) |
Jan 28, 2021 | 30.84 | 31.10 | 30.84 | 30.92 | 375,803 | +0.35(+1.14%) |
Jan 27, 2021 | 30.76 | 30.95 | 30.56 | 30.57 | 815,790 | -0.74(-2.36%) |
Jan 26, 2021 | 31.37 | 31.37 | 31.25 | 31.31 | 483,851 | +0.14(+0.44%) |
Jan 25, 2021 | 30.97 | 31.18 | 30.90 | 31.18 | 411,567 | -0.04(-0.12%) |
Jan 22, 2021 | 31.18 | 31.31 | 31.18 | 31.21 | 287,225 | -0.16(-0.53%) |
Jan 21, 2021 | 31.39 | 31.43 | 31.29 | 31.38 | 281,939 | -0.01(-0.03%) |
Jan 20, 2021 | 31.34 | 31.39 | 31.25 | 31.39 | 214,357 | +0.15(+0.48%) |
Jan 19, 2021 | 31.20 | 31.24 | 31.10 | 31.23 | 349,108 | +0.18(+0.58%) |
Jan 15, 2021 | 31.10 | 31.15 | 30.92 | 31.06 | 184,722 | -0.28(-0.88%) |
Jan 14, 2021 | 31.28 | 31.40 | 31.28 | 31.33 | 184,991 | +0.09(+0.28%) |
Jan 13, 2021 | 31.23 | 31.28 | 31.18 | 31.24 | 221,538 | +0.10(+0.31%) |
Jan 12, 2021 | 31.12 | 31.21 | 30.99 | 31.15 | 391,025 | -0.03(-0.10%) |
Jan 11, 2021 | 31.01 | 31.25 | 30.99 | 31.18 | 588,729 | -0.27(-0.85%) |
Jan 08, 2021 | 31.30 | 31.45 | 31.22 | 31.45 | 468,240 | +0.26(+0.82%) |
Jan 07, 2021 | 31.13 | 31.23 | 31.13 | 31.19 | 611,873 | +0.23(+0.76%) |
Jan 06, 2021 | 30.72 | 31.09 | 30.72 | 30.95 | 469,270 | +0.24(+0.79%) |
Jan 05, 2021 | 30.53 | 30.74 | 30.50 | 30.71 | 508,487 | -0.00(-0.01%) |
Jan 04, 2021 | 31.07 | 31.07 | 30.54 | 30.72 | 339,802 | +0.32(+1.04%) |
Dec 31, 2020 | 30.40 | 30.40 | 30.40 | 208,926 | -0.18(-0.58%) | |
Dec 30, 2020 | 30.67 | 30.72 | 30.55 | 30.58 | 208,926 | -0.04(-0.12%) |
Dec 29, 2020 | 30.78 | 30.78 | 30.55 | 30.62 | 472,949 | +0.06(+0.20%) |
Dec 28, 2020 | 30.58 | 30.66 | 30.54 | 30.56 | 175,438 | +0.20(+0.66%) |
Dec 24, 2020 | 30.28 | 30.35 | 30.20 | 30.35 | 70,007 | +0.11(+0.38%) |
Dec 23, 2020 | 30.24 | 30.29 | 30.13 | 30.24 | 359,123 | +0.22(+0.72%) |
Dec 22, 2020 | 29.93 | 30.06 | 29.89 | 30.02 | 677,416 | +0.13(+0.44%) |
Dec 21, 2020 | 29.60 | 29.93 | 29.43 | 29.89 | 473,708 | -0.36(-1.18%) |
Dec 18, 2020 | 30.35 | 30.38 | 30.20 | 30.25 | 490,829 | +0.01(+0.03%) |
Dec 17, 2020 | 30.30 | 30.36 | 30.21 | 30.24 | 451,845 | +0.01(+0.05%) |
Dec 16, 2020 | 30.06 | 30.23 | 30.01 | 30.23 | 252,566 | +0.13(+0.44%) |
Dec 15, 2020 | 30.02 | 30.09 | 29.93 | 30.09 | 218,318 | +0.38(+1.27%) |
Dec 14, 2020 | 29.91 | 29.96 | 29.72 | 29.72 | 340,630 | -0.05(-0.15%) |
Dec 11, 2020 | 29.72 | 29.78 | 29.62 | 29.76 | 363,406 | -0.17(-0.58%) |
Dec 10, 2020 | 29.89 | 30.03 | 29.86 | 29.93 | 216,644 | -0.07(-0.23%) |
Dec 09, 2020 | 30.10 | 30.11 | 29.91 | 30.00 | 400,194 | -0.09(-0.30%) |
Dec 08, 2020 | 29.86 | 30.10 | 29.85 | 30.09 | 278,064 | +0.16(+0.52%) |
Dec 07, 2020 | 29.93 | 30.00 | 29.89 | 29.94 | 570,324 | -0.10(-0.33%) |
Dec 04, 2020 | 29.87 | 30.04 | 29.85 | 30.04 | 734,270 | +0.24(+0.80%) |
Dec 03, 2020 | 29.93 | 29.93 | 29.73 | 29.80 | 382,517 | -0.22(-0.74%) |
Dec 02, 2020 | 29.95 | 30.05 | 29.95 | 30.03 | 548,450 | -0.22(-0.72%) |
Dec 01, 2020 | 30.28 | 30.36 | 30.16 | 30.24 | 1,058,373 | +0.17(+0.58%) |
Nov 30, 2020 | 30.41 | 30.46 | 30.07 | 30.07 | 586,821 | -0.23(-0.75%) |
Nov 27, 2020 | 30.24 | 30.35 | 30.24 | 30.30 | 294,102 | +0.17(+0.56%) |
Nov 25, 2020 | 30.01 | 30.17 | 30.01 | 30.13 | 724,620 | +0.09(+0.29%) |
Nov 24, 2020 | 29.98 | 30.06 | 29.93 | 30.04 | 482,771 | +0.17(+0.56%) |
Nov 23, 2020 | 29.92 | 29.95 | 29.76 | 29.87 | 1,445,977 | -0.01(-0.05%) |
Nov 20, 2020 | 29.85 | 29.93 | 29.82 | 29.89 | 231,159 | +0.05(+0.17%) |
Nov 19, 2020 | 29.78 | 29.85 | 29.70 | 29.84 | 360,680 | +0.08(+0.28%) |
Nov 18, 2020 | 29.96 | 30.02 | 29.76 | 29.76 | 733,682 | -0.12(-0.40%) |
Nov 17, 2020 | 29.85 | 29.95 | 29.71 | 29.87 | 534,161 | -0.10(-0.35%) |
Nov 16, 2020 | 30.11 | 30.11 | 29.81 | 29.98 | 212,409 | +0.05(+0.18%) |
Nov 13, 2020 | 29.79 | 29.93 | 29.76 | 29.92 | 741,946 | +0.29(+0.98%) |
Nov 12, 2020 | 29.89 | 29.91 | 29.58 | 29.63 | 578,468 | -0.46(-1.53%) |
Nov 11, 2020 | 30.05 | 30.13 | 29.99 | 30.09 | 1,400,692 | +0.26(+0.89%) |
Nov 10, 2020 | 29.83 | 29.98 | 29.77 | 29.83 | 500,654 | +0.39(+1.33%) |
Nov 09, 2020 | 29.79 | 29.90 | 29.42 | 29.44 | 755,739 | +0.87(+3.05%) |
Nov 06, 2020 | 28.64 | 28.70 | 28.53 | 28.57 | 550,483 | -0.05(-0.18%) |
Nov 05, 2020 | 28.58 | 28.74 | 28.52 | 28.62 | 2,094,145 | +0.49(+1.75%) |
Nov 04, 2020 | 27.97 | 28.34 | 27.88 | 28.12 | 515,550 | +0.32(+1.16%) |
Nov 03, 2020 | 27.55 | 27.92 | 27.51 | 27.80 | 601,156 | +0.64(+2.37%) |