Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.77 | 30.32 | 29.55 | 30.32 | 73,100 | +0.24(+0.80%) |
Jan 28, 2021 | 29.94 | 30.17 | 29.81 | 30.08 | 67,851 | +0.11(+0.37%) |
Jan 27, 2021 | 30.30 | 30.40 | 29.94 | 29.97 | 74,993 | -1.63(-5.16%) |
Jan 26, 2021 | 31.51 | 31.69 | 31.16 | 31.60 | 520,510 | +0.23(+0.74%) |
Jan 25, 2021 | 31.27 | 31.53 | 31.14 | 31.37 | 95,647 | -0.38(-1.20%) |
Jan 22, 2021 | 31.65 | 31.78 | 31.36 | 31.75 | 92,500 | -0.36(-1.12%) |
Jan 21, 2021 | 31.88 | 32.13 | 31.49 | 32.11 | 84,814 | +0.27(+0.85%) |
Jan 20, 2021 | 31.67 | 31.84 | 31.49 | 31.84 | 117,911 | +0.39(+1.24%) |
Jan 19, 2021 | 31.56 | 31.71 | 31.37 | 31.45 | 169,077 | -0.14(-0.44%) |
Jan 15, 2021 | 31.69 | 31.75 | 31.32 | 31.59 | 118,900 | -0.86(-2.65%) |
Jan 14, 2021 | 31.83 | 32.47 | 31.83 | 32.45 | 81,271 | +0.87(+2.74%) |
Jan 13, 2021 | 31.70 | 31.83 | 31.46 | 31.59 | 71,111 | +0.54(+1.72%) |
Jan 12, 2021 | 31.19 | 31.20 | 30.75 | 31.05 | 89,431 | -0.64(-2.02%) |
Jan 11, 2021 | 31.43 | 31.70 | 31.36 | 31.69 | 143,119 | -0.25(-0.78%) |
Jan 08, 2021 | 31.70 | 31.98 | 31.51 | 31.94 | 84,200 | +0.87(+2.80%) |
Jan 07, 2021 | 31.09 | 31.24 | 30.84 | 31.07 | 92,924 | -0.32(-1.04%) |
Jan 06, 2021 | 30.98 | 31.70 | 30.80 | 31.39 | 82,902 | -0.03(-0.08%) |
Jan 05, 2021 | 31.20 | 31.46 | 31.08 | 31.42 | 192,916 | -0.53(-1.66%) |
Jan 04, 2021 | 32.12 | 32.17 | 31.62 | 31.95 | 95,138 | +0.69(+2.21%) |
Dec 31, 2020 | 31.26 | 31.26 | 31.26 | 64,408 | +0.03(+0.10%) | |
Dec 30, 2020 | 31.55 | 31.56 | 31.09 | 31.23 | 64,408 | +0.04(+0.13%) |
Dec 29, 2020 | 31.28 | 31.40 | 31.04 | 31.19 | 102,708 | +0.74(+2.43%) |
Dec 28, 2020 | 31.40 | 31.40 | 30.30 | 30.45 | 98,212 | -0.22(-0.72%) |
Dec 24, 2020 | 30.56 | 30.75 | 30.25 | 30.67 | 58,500 | +0.22(+0.74%) |
Dec 23, 2020 | 30.80 | 30.80 | 30.31 | 30.45 | 64,689 | +0.22(+0.74%) |
Dec 22, 2020 | 30.16 | 30.38 | 30.08 | 30.22 | 101,566 | +0.04(+0.14%) |
Dec 21, 2020 | 29.38 | 30.44 | 29.30 | 30.18 | 95,764 | -0.31(-1.02%) |
Dec 18, 2020 | 30.64 | 30.74 | 30.31 | 30.49 | 117,100 | -0.04(-0.13%) |
Dec 17, 2020 | 30.61 | 30.86 | 30.38 | 30.53 | 120,835 | +0.22(+0.73%) |
Dec 16, 2020 | 30.02 | 30.34 | 29.96 | 30.31 | 93,570 | +0.18(+0.60%) |
Dec 15, 2020 | 29.59 | 30.32 | 29.42 | 30.13 | 59,633 | +0.91(+3.11%) |
Dec 14, 2020 | 29.59 | 29.75 | 29.22 | 29.22 | 79,070 | +0.43(+1.49%) |
Dec 11, 2020 | 28.75 | 28.85 | 28.45 | 28.79 | 89,400 | -0.56(-1.91%) |
Dec 10, 2020 | 29.10 | 29.42 | 29.08 | 29.35 | 53,322 | +0.13(+0.44%) |
Dec 09, 2020 | 29.51 | 29.51 | 28.40 | 29.22 | 104,404 | -0.56(-1.88%) |
Dec 08, 2020 | 29.47 | 29.79 | 29.35 | 29.78 | 137,299 | +0.40(+1.36%) |
Dec 07, 2020 | 29.36 | 29.69 | 29.32 | 29.38 | 81,837 | -0.22(-0.74%) |
Dec 04, 2020 | 29.30 | 29.70 | 29.30 | 29.60 | 87,200 | -0.16(-0.54%) |
Dec 03, 2020 | 29.45 | 29.90 | 29.45 | 29.76 | 67,258 | -0.04(-0.13%) |
Dec 02, 2020 | 28.00 | 30.24 | 28.00 | 29.80 | 194,488 | +2.47(+9.04%) |
Dec 01, 2020 | 27.28 | 27.33 | 26.98 | 27.33 | 2,127,755 | +0.08(+0.29%) |
Nov 30, 2020 | 27.29 | 27.54 | 26.93 | 27.25 | 4,926,246 | +0.68(+2.56%) |
Nov 27, 2020 | 26.53 | 26.70 | 26.09 | 26.57 | 1,757,700 | +0.52(+2.00%) |
Nov 25, 2020 | 26.04 | 26.18 | 25.73 | 26.05 | 1,417,000 | +0.30(+1.17%) |
Nov 24, 2020 | 25.86 | 25.99 | 25.57 | 25.75 | 847,792 | -0.91(-3.43%) |
Nov 23, 2020 | 27.09 | 27.09 | 26.50 | 26.66 | 93,447 | -0.69(-2.50%) |
Nov 20, 2020 | 27.21 | 27.50 | 27.00 | 27.35 | 70,000 | +0.03(+0.12%) |
Nov 19, 2020 | 27.09 | 27.49 | 26.94 | 27.32 | 126,497 | +0.49(+1.82%) |
Nov 18, 2020 | 27.08 | 27.28 | 26.83 | 26.83 | 82,240 | +0.13(+0.49%) |
Nov 17, 2020 | 26.55 | 26.74 | 26.37 | 26.70 | 139,299 | -1.13(-4.06%) |
Nov 16, 2020 | 27.77 | 27.85 | 27.50 | 27.83 | 97,739 | -0.51(-1.79%) |
Nov 13, 2020 | 28.16 | 28.35 | 27.95 | 28.34 | 115,000 | +0.01(+0.02%) |
Nov 12, 2020 | 28.37 | 28.68 | 28.22 | 28.33 | 59,521 | -0.17(-0.60%) |
Nov 11, 2020 | 27.58 | 28.50 | 27.46 | 28.50 | 68,332 | +0.54(+1.93%) |
Nov 10, 2020 | 27.79 | 27.96 | 27.43 | 27.96 | 64,524 | -0.64(-2.24%) |
Nov 09, 2020 | 29.29 | 29.29 | 28.32 | 28.60 | 125,983 | -1.17(-3.93%) |
Nov 06, 2020 | 29.42 | 29.80 | 29.33 | 29.77 | 143,800 | +0.32(+1.09%) |
Nov 05, 2020 | 29.12 | 29.51 | 29.11 | 29.45 | 44,734 | +0.70(+2.43%) |
Nov 04, 2020 | 28.24 | 28.85 | 28.09 | 28.75 | 48,166 | +1.20(+4.36%) |
Nov 03, 2020 | 27.14 | 27.70 | 27.12 | 27.55 | 105,099 | +0.62(+2.30%) |