Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.68 | 30.77 | 30.32 | 30.49 | 573,400 | -0.59(-1.90%) |
Jan 28, 2021 | 30.96 | 31.20 | 30.96 | 31.08 | 861,262 | +0.17(+0.55%) |
Jan 27, 2021 | 31.02 | 31.19 | 30.85 | 30.91 | 666,295 | -0.54(-1.72%) |
Jan 26, 2021 | 31.46 | 31.49 | 31.39 | 31.45 | 341,665 | -0.03(-0.10%) |
Jan 25, 2021 | 31.24 | 31.48 | 31.15 | 31.48 | 389,216 | +0.01(+0.03%) |
Jan 22, 2021 | 31.37 | 31.53 | 31.37 | 31.47 | 298,400 | -0.09(-0.29%) |
Jan 21, 2021 | 31.60 | 31.62 | 31.43 | 31.56 | 292,712 | -0.09(-0.28%) |
Jan 20, 2021 | 31.50 | 31.66 | 31.48 | 31.65 | 553,603 | +0.17(+0.54%) |
Jan 19, 2021 | 31.44 | 31.48 | 31.36 | 31.48 | 547,272 | +0.19(+0.61%) |
Jan 15, 2021 | 31.33 | 31.39 | 31.13 | 31.29 | 458,700 | -0.32(-1.03%) |
Jan 14, 2021 | 31.57 | 31.68 | 31.57 | 31.61 | 402,276 | +0.18(+0.59%) |
Jan 13, 2021 | 31.45 | 31.49 | 31.40 | 31.43 | 217,915 | +0.04(+0.13%) |
Jan 12, 2021 | 31.36 | 31.43 | 31.25 | 31.39 | 241,597 | -0.02(-0.06%) |
Jan 11, 2021 | 31.25 | 31.47 | 31.25 | 31.41 | 577,923 | -0.24(-0.76%) |
Jan 08, 2021 | 31.51 | 31.68 | 31.42 | 31.65 | 281,700 | +0.31(+0.99%) |
Jan 07, 2021 | 31.25 | 31.38 | 31.25 | 31.34 | 554,491 | +0.24(+0.77%) |
Jan 06, 2021 | 30.93 | 31.32 | 30.93 | 31.10 | 831,473 | +0.29(+0.94%) |
Jan 05, 2021 | 30.63 | 30.86 | 30.62 | 30.81 | 567,143 | +0.21(+0.69%) |
Jan 04, 2021 | 30.98 | 30.98 | 30.52 | 30.60 | 633,470 | +0.13(+0.43%) |
Dec 31, 2020 | 30.47 | 30.47 | 30.47 | 318,348 | -0.19(-0.62%) | |
Dec 30, 2020 | 30.78 | 30.85 | 30.62 | 30.66 | 318,348 | -0.05(-0.16%) |
Dec 29, 2020 | 30.91 | 30.91 | 30.70 | 30.71 | 306,652 | +0.10(+0.33%) |
Dec 28, 2020 | 30.61 | 30.68 | 30.60 | 30.61 | 307,870 | +0.24(+0.79%) |
Dec 24, 2020 | 30.32 | 30.37 | 30.29 | 30.37 | 115,200 | -0.21(-0.70%) |
Dec 23, 2020 | 30.51 | 30.64 | 30.49 | 30.59 | 228,621 | +0.19(+0.61%) |
Dec 22, 2020 | 30.30 | 30.43 | 30.26 | 30.40 | 429,262 | +0.09(+0.30%) |
Dec 21, 2020 | 30.04 | 30.33 | 29.96 | 30.31 | 507,133 | -0.33(-1.08%) |
Dec 18, 2020 | 30.78 | 30.82 | 30.62 | 30.64 | 230,100 | -0.12(-0.39%) |
Dec 17, 2020 | 30.82 | 30.83 | 30.75 | 30.76 | 409,734 | +0.04(+0.13%) |
Dec 16, 2020 | 30.62 | 30.73 | 30.58 | 30.72 | 390,657 | +0.07(+0.23%) |
Dec 15, 2020 | 30.52 | 30.65 | 30.46 | 30.65 | 820,140 | +0.25(+0.82%) |
Dec 14, 2020 | 30.51 | 30.62 | 30.40 | 30.40 | 206,910 | -0.05(-0.16%) |
Dec 11, 2020 | 30.36 | 30.46 | 30.30 | 30.45 | 442,600 | -0.07(-0.21%) |
Dec 10, 2020 | 30.43 | 30.59 | 30.38 | 30.52 | 218,438 | -0.02(-0.05%) |
Dec 09, 2020 | 30.60 | 30.61 | 30.39 | 30.53 | 616,061 | +0.06(+0.20%) |
Dec 08, 2020 | 30.30 | 30.49 | 30.26 | 30.47 | 318,303 | +0.12(+0.41%) |
Dec 07, 2020 | 30.36 | 30.43 | 30.29 | 30.34 | 411,928 | -0.21(-0.70%) |
Dec 04, 2020 | 30.44 | 30.57 | 30.43 | 30.56 | 370,600 | +0.28(+0.92%) |
Dec 03, 2020 | 30.31 | 30.39 | 30.23 | 30.28 | 682,878 | -0.07(-0.23%) |
Dec 02, 2020 | 30.28 | 30.42 | 30.28 | 30.35 | 227,780 | -0.02(-0.07%) |
Dec 01, 2020 | 30.31 | 30.41 | 30.31 | 30.37 | 674,240 | +0.51(+1.71%) |
Nov 30, 2020 | 30.24 | 30.35 | 29.86 | 29.86 | 1,039,123 | -0.64(-2.10%) |
Nov 27, 2020 | 30.36 | 30.50 | 30.36 | 30.50 | 143,000 | +0.16(+0.53%) |
Nov 25, 2020 | 30.23 | 30.42 | 30.19 | 30.34 | 180,400 | -0.10(-0.33%) |
Nov 24, 2020 | 30.30 | 30.45 | 30.30 | 30.44 | 328,341 | +0.39(+1.30%) |
Nov 23, 2020 | 30.04 | 30.16 | 29.98 | 30.05 | 580,802 | +0.01(+0.03%) |
Nov 20, 2020 | 29.90 | 30.05 | 29.90 | 30.04 | 716,800 | +0.13(+0.43%) |
Nov 19, 2020 | 29.79 | 29.92 | 29.77 | 29.91 | 153,578 | +0.17(+0.57%) |
Nov 18, 2020 | 29.93 | 29.99 | 29.74 | 29.74 | 190,360 | -0.17(-0.57%) |
Nov 17, 2020 | 29.81 | 29.99 | 29.75 | 29.91 | 198,758 | -0.10(-0.33%) |
Nov 16, 2020 | 30.02 | 30.03 | 29.85 | 30.01 | 273,989 | +0.29(+0.98%) |
Nov 13, 2020 | 29.50 | 29.74 | 29.50 | 29.72 | 257,000 | +0.36(+1.23%) |
Nov 12, 2020 | 29.51 | 29.61 | 29.30 | 29.36 | 296,014 | -0.44(-1.48%) |
Nov 11, 2020 | 29.77 | 29.84 | 29.70 | 29.80 | 609,707 | +0.30(+1.02%) |
Nov 10, 2020 | 29.45 | 29.65 | 29.43 | 29.50 | 360,023 | +0.26(+0.89%) |
Nov 09, 2020 | 29.62 | 29.62 | 29.24 | 29.24 | 702,360 | +1.05(+3.72%) |
Nov 06, 2020 | 28.26 | 28.30 | 28.17 | 28.19 | 236,600 | -0.03(-0.11%) |
Nov 05, 2020 | 28.22 | 28.29 | 28.12 | 28.22 | 324,698 | +0.42(+1.51%) |
Nov 04, 2020 | 27.64 | 28.02 | 27.56 | 27.80 | 330,194 | +0.28(+1.02%) |
Nov 03, 2020 | 27.33 | 27.60 | 27.31 | 27.52 | 319,820 | +0.57(+2.12%) |