Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.10 | 31.30 | 30.87 | 30.91 | 14,207 | -0.47(-1.50%) |
Jan 28, 2021 | 31.41 | 31.50 | 31.19 | 31.38 | 8,521 | +0.24(+0.79%) |
Jan 27, 2021 | 31.53 | 31.58 | 31.08 | 31.13 | 21,761 | -1.07(-3.32%) |
Jan 26, 2021 | 32.29 | 32.39 | 32.20 | 32.20 | 8,914 | +0.07(+0.23%) |
Jan 25, 2021 | 32.18 | 32.30 | 31.88 | 32.13 | 17,292 | -0.27(-0.83%) |
Jan 22, 2021 | 32.29 | 32.45 | 32.20 | 32.40 | 12,284 | -0.23(-0.71%) |
Jan 21, 2021 | 32.53 | 32.64 | 32.48 | 32.63 | 13,794 | +0.21(+0.64%) |
Jan 20, 2021 | 32.14 | 32.43 | 32.13 | 32.43 | 19,513 | +0.48(+1.49%) |
Jan 19, 2021 | 32.14 | 32.14 | 31.87 | 31.95 | 20,346 | +0.07(+0.23%) |
Jan 15, 2021 | 31.92 | 31.92 | 31.59 | 31.88 | 15,169 | -0.41(-1.27%) |
Jan 14, 2021 | 32.36 | 32.50 | 32.26 | 32.29 | 20,887 | -0.16(-0.48%) |
Jan 13, 2021 | 32.61 | 32.61 | 32.30 | 32.44 | 9,822 | -0.16(-0.50%) |
Jan 12, 2021 | 32.44 | 32.61 | 32.36 | 32.61 | 9,073 | +0.19(+0.58%) |
Jan 11, 2021 | 32.08 | 32.46 | 32.08 | 32.42 | 21,102 | -0.20(-0.60%) |
Jan 08, 2021 | 32.93 | 32.93 | 32.33 | 32.61 | 25,424 | -0.13(-0.39%) |
Jan 07, 2021 | 32.65 | 32.81 | 32.56 | 32.74 | 14,248 | +0.39(+1.21%) |
Jan 06, 2021 | 31.67 | 32.56 | 31.67 | 32.35 | 87,636 | +0.86(+2.74%) |
Jan 05, 2021 | 31.17 | 31.53 | 31.17 | 31.49 | 8,425 | +0.24(+0.78%) |
Jan 04, 2021 | 31.75 | 31.87 | 31.18 | 31.25 | 25,402 | -0.18(-0.57%) |
Dec 31, 2020 | 31.43 | 31.43 | 31.43 | 38,697 | -0.09(-0.30%) | |
Dec 30, 2020 | 31.54 | 31.70 | 31.49 | 31.52 | 38,697 | +0.19(+0.62%) |
Dec 29, 2020 | 31.59 | 31.62 | 31.28 | 31.32 | 13,868 | -0.02(-0.07%) |
Dec 28, 2020 | 31.57 | 31.57 | 31.33 | 31.35 | 6,944 | +0.09(+0.29%) |
Dec 24, 2020 | 31.13 | 31.26 | 31.11 | 31.26 | 8,332 | +0.11(+0.35%) |
Dec 23, 2020 | 31.16 | 31.27 | 31.15 | 31.15 | 9,026 | +0.23(+0.74%) |
Dec 22, 2020 | 31.00 | 31.01 | 30.85 | 30.92 | 12,934 | -0.01(-0.03%) |
Dec 21, 2020 | 30.46 | 31.06 | 29.72 | 30.93 | 27,603 | -0.50(-1.59%) |
Dec 18, 2020 | 31.51 | 31.51 | 31.31 | 31.43 | 15,744 | +0.04(+0.14%) |
Dec 17, 2020 | 31.30 | 31.42 | 31.26 | 31.39 | 24,456 | +0.23(+0.74%) |
Dec 16, 2020 | 31.13 | 31.24 | 31.06 | 31.15 | 13,468 | +0.11(+0.36%) |
Dec 15, 2020 | 30.71 | 31.08 | 30.71 | 31.04 | 11,021 | +0.63(+2.07%) |
Dec 14, 2020 | 30.62 | 30.73 | 30.39 | 30.42 | 30,820 | +0.06(+0.18%) |
Dec 11, 2020 | 30.16 | 30.38 | 30.16 | 30.36 | 34,313 | -0.04(-0.13%) |
Dec 10, 2020 | 30.39 | 30.51 | 30.33 | 30.40 | 3,713 | -0.01(-0.04%) |
Dec 09, 2020 | 30.39 | 30.56 | 30.22 | 30.41 | 9,862 | +0.15(+0.49%) |
Dec 08, 2020 | 29.85 | 30.27 | 29.84 | 30.26 | 6,064 | +0.41(+1.37%) |
Dec 07, 2020 | 29.89 | 29.97 | 29.77 | 29.85 | 19,834 | +0.06(+0.20%) |
Dec 04, 2020 | 29.43 | 29.82 | 29.43 | 29.79 | 13,790 | +0.39(+1.32%) |
Dec 03, 2020 | 29.51 | 29.59 | 29.38 | 29.41 | 7,797 | -0.04(-0.13%) |
Dec 02, 2020 | 29.41 | 29.46 | 29.33 | 29.44 | 10,808 | -0.23(-0.78%) |
Dec 01, 2020 | 29.41 | 29.72 | 29.41 | 29.68 | 18,143 | +0.81(+2.82%) |
Nov 30, 2020 | 29.27 | 29.31 | 28.86 | 28.86 | 17,075 | -0.48(-1.63%) |
Nov 27, 2020 | 29.31 | 29.35 | 29.19 | 29.34 | 27,472 | +0.30(+1.05%) |
Nov 25, 2020 | 29.18 | 29.18 | 28.91 | 29.04 | 10,532 | -0.30(-1.04%) |
Nov 24, 2020 | 28.98 | 29.36 | 28.98 | 29.34 | 24,756 | +0.51(+1.75%) |
Nov 23, 2020 | 29.02 | 29.02 | 28.72 | 28.84 | 10,363 | +0.16(+0.55%) |
Nov 20, 2020 | 28.78 | 28.80 | 28.58 | 28.68 | 6,406 | -0.01(-0.03%) |
Nov 19, 2020 | 28.66 | 28.71 | 28.46 | 28.69 | 17,168 | -0.08(-0.28%) |
Nov 18, 2020 | 28.96 | 29.08 | 28.77 | 28.77 | 19,064 | -0.16(-0.55%) |
Nov 17, 2020 | 28.81 | 29.03 | 28.66 | 28.93 | 15,251 | +0.03(+0.09%) |
Nov 16, 2020 | 28.67 | 29.00 | 28.63 | 28.90 | 14,276 | +0.66(+2.35%) |
Nov 13, 2020 | 27.87 | 28.27 | 27.87 | 28.23 | 10,858 | +0.63(+2.27%) |
Nov 12, 2020 | 27.90 | 27.93 | 27.46 | 27.61 | 16,242 | -0.60(-2.11%) |
Nov 11, 2020 | 28.33 | 28.37 | 28.10 | 28.21 | 13,913 | +0.05(+0.18%) |
Nov 10, 2020 | 27.88 | 28.23 | 27.88 | 28.16 | 12,982 | +0.44(+1.61%) |
Nov 09, 2020 | 28.72 | 28.80 | 27.71 | 27.71 | 26,373 | +0.12(+0.45%) |
Nov 06, 2020 | 27.63 | 27.82 | 27.54 | 27.59 | 12,378 | +0.08(+0.29%) |
Nov 05, 2020 | 27.26 | 27.59 | 27.20 | 27.51 | 27,873 | +0.65(+2.43%) |
Nov 04, 2020 | 26.93 | 27.15 | 26.63 | 26.85 | 25,681 | -0.04(-0.14%) |
Nov 03, 2020 | 26.61 | 26.98 | 26.58 | 26.89 | 49,685 | +0.72(+2.74%) |