Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.32 | 27.77 | 27.13 | 27.54 | 20,699 | +1.21(+4.58%) |
Jan 28, 2021 | 26.99 | 27.02 | 26.27 | 26.34 | 29,416 | -0.13(-0.48%) |
Jan 27, 2021 | 26.11 | 26.47 | 25.86 | 26.47 | 12,669 | +1.82(+7.36%) |
Jan 26, 2021 | 24.77 | 24.89 | 24.65 | 24.65 | 9,363 | +0.50(+2.06%) |
Jan 25, 2021 | 24.03 | 24.55 | 23.91 | 24.15 | 15,089 | -1.17(-4.62%) |
Jan 22, 2021 | 25.58 | 25.61 | 25.14 | 25.32 | 7,992 | +0.31(+1.25%) |
Jan 21, 2021 | 24.99 | 25.20 | 24.96 | 25.01 | 24,771 | +0.29(+1.18%) |
Jan 20, 2021 | 25.03 | 25.23 | 24.72 | 24.72 | 43,986 | -1.68(-6.36%) |
Jan 19, 2021 | 26.35 | 26.70 | 26.32 | 26.40 | 42,592 | -2.44(-8.47%) |
Jan 15, 2021 | 28.61 | 28.91 | 28.61 | 28.84 | 11,784 | +0.02(+0.06%) |
Jan 14, 2021 | 28.17 | 28.83 | 28.17 | 28.82 | 15,876 | -0.28(-0.96%) |
Jan 13, 2021 | 29.47 | 29.47 | 28.89 | 29.10 | 14,858 | -0.18(-0.60%) |
Jan 12, 2021 | 29.33 | 29.44 | 29.13 | 29.28 | 29,362 | -0.72(-2.41%) |
Jan 11, 2021 | 29.86 | 30.04 | 29.86 | 30.00 | 29,178 | +0.72(+2.47%) |
Jan 08, 2021 | 30.10 | 30.39 | 29.24 | 29.28 | 22,543 | -1.26(-4.12%) |
Jan 07, 2021 | 30.75 | 31.17 | 30.52 | 30.54 | 46,742 | -0.45(-1.45%) |
Jan 06, 2021 | 30.52 | 31.33 | 30.25 | 30.98 | 62,355 | +0.66(+2.19%) |
Jan 05, 2021 | 31.24 | 31.33 | 30.28 | 30.32 | 26,215 | -1.75(-5.45%) |
Jan 04, 2021 | 31.48 | 32.13 | 31.29 | 32.07 | 14,693 | +0.21(+0.67%) |
Dec 31, 2020 | 31.85 | 31.85 | 31.85 | 48,077 | -0.25(-0.79%) | |
Dec 30, 2020 | 31.81 | 32.13 | 31.80 | 32.11 | 48,077 | -1.01(-3.06%) |
Dec 29, 2020 | 33.38 | 33.44 | 32.97 | 33.12 | 40,179 | -0.98(-2.86%) |
Dec 28, 2020 | 34.21 | 34.38 | 33.98 | 34.10 | 27,697 | -0.09(-0.26%) |
Dec 24, 2020 | 33.81 | 34.45 | 33.67 | 34.19 | 44,984 | +1.06(+3.21%) |
Dec 23, 2020 | 32.91 | 33.16 | 32.91 | 33.12 | 12,997 | -0.56(-1.65%) |
Dec 22, 2020 | 33.44 | 33.76 | 33.44 | 33.68 | 26,160 | +0.19(+0.55%) |
Dec 21, 2020 | 33.92 | 33.92 | 33.20 | 33.49 | 20,666 | +0.61(+1.84%) |
Dec 18, 2020 | 32.99 | 33.20 | 32.89 | 32.89 | 20,699 | +0.09(+0.27%) |
Dec 17, 2020 | 32.60 | 32.92 | 32.60 | 32.80 | 22,287 | -0.41(-1.23%) |
Dec 16, 2020 | 33.22 | 33.29 | 32.99 | 33.21 | 31,351 | -0.18(-0.54%) |
Dec 15, 2020 | 33.35 | 33.63 | 33.30 | 33.39 | 20,515 | -0.05(-0.16%) |
Dec 14, 2020 | 33.15 | 33.48 | 33.11 | 33.44 | 23,814 | +0.06(+0.18%) |
Dec 11, 2020 | 33.26 | 33.42 | 33.17 | 33.39 | 24,080 | +0.60(+1.82%) |
Dec 10, 2020 | 33.61 | 33.61 | 32.66 | 32.79 | 21,769 | -0.84(-2.50%) |
Dec 09, 2020 | 33.00 | 33.83 | 33.00 | 33.63 | 32,900 | +0.81(+2.47%) |
Dec 08, 2020 | 32.96 | 33.15 | 32.81 | 32.82 | 13,384 | +0.20(+0.63%) |
Dec 07, 2020 | 32.73 | 32.81 | 32.55 | 32.61 | 20,796 | +0.60(+1.88%) |
Dec 04, 2020 | 32.05 | 32.16 | 31.93 | 32.01 | 16,600 | -0.06(-0.20%) |
Dec 03, 2020 | 32.14 | 32.24 | 31.85 | 32.08 | 85,613 | -0.03(-0.09%) |
Dec 02, 2020 | 32.15 | 32.15 | 31.90 | 32.11 | 16,764 | +0.48(+1.51%) |
Dec 01, 2020 | 31.55 | 31.77 | 31.36 | 31.63 | 23,542 | -0.66(-2.05%) |
Nov 30, 2020 | 31.57 | 32.31 | 31.55 | 32.29 | 34,859 | +2.01(+6.64%) |
Nov 27, 2020 | 30.68 | 30.70 | 30.21 | 30.28 | 57,076 | -1.82(-5.66%) |
Nov 25, 2020 | 32.39 | 32.44 | 32.09 | 32.10 | 39,451 | +0.28(+0.89%) |
Nov 24, 2020 | 32.18 | 32.30 | 31.79 | 31.81 | 21,998 | -0.34(-1.07%) |
Nov 23, 2020 | 31.68 | 32.25 | 31.60 | 32.16 | 48,168 | +0.21(+0.67%) |
Nov 20, 2020 | 32.21 | 32.24 | 31.79 | 31.94 | 16,292 | -0.45(-1.39%) |
Nov 19, 2020 | 32.54 | 32.55 | 32.26 | 32.39 | 109,747 | +0.09(+0.27%) |
Nov 18, 2020 | 32.05 | 32.31 | 32.04 | 32.30 | 20,354 | +0.26(+0.82%) |
Nov 17, 2020 | 32.20 | 32.39 | 31.81 | 32.04 | 57,787 | +0.45(+1.42%) |
Nov 16, 2020 | 31.85 | 31.86 | 31.40 | 31.59 | 18,867 | -0.29(-0.92%) |
Nov 13, 2020 | 32.18 | 32.28 | 31.77 | 31.88 | 33,405 | -0.51(-1.57%) |
Nov 12, 2020 | 31.87 | 32.62 | 31.63 | 32.39 | 53,270 | +0.65(+2.06%) |
Nov 11, 2020 | 32.85 | 32.85 | 31.65 | 31.74 | 61,418 | -0.68(-2.11%) |
Nov 10, 2020 | 31.79 | 32.52 | 31.79 | 32.42 | 132,509 | +1.42(+4.56%) |
Nov 09, 2020 | 29.38 | 31.08 | 29.38 | 31.00 | 69,400 | -0.68(-2.16%) |
Nov 06, 2020 | 31.93 | 32.11 | 31.39 | 31.69 | 18,342 | -0.04(-0.12%) |
Nov 05, 2020 | 31.39 | 32.18 | 31.39 | 31.73 | 66,198 | -1.06(-3.24%) |
Nov 04, 2020 | 34.09 | 34.09 | 32.64 | 32.79 | 39,878 | -2.88(-8.07%) |
Nov 03, 2020 | 35.87 | 36.07 | 35.32 | 35.67 | 44,686 | -0.25(-0.71%) |