Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.10 | 30.10 | 29.50 | 29.58 | 203,514 | -0.71(-2.34%) |
Jan 28, 2021 | 30.03 | 30.61 | 29.83 | 30.29 | 240,234 | +0.69(+2.31%) |
Jan 27, 2021 | 29.91 | 30.07 | 29.41 | 29.61 | 541,428 | -0.57(-1.89%) |
Jan 26, 2021 | 30.87 | 30.93 | 30.12 | 30.18 | 230,937 | -0.58(-1.88%) |
Jan 25, 2021 | 30.58 | 30.78 | 30.26 | 30.75 | 146,329 | -0.02(-0.08%) |
Jan 22, 2021 | 30.96 | 31.11 | 30.64 | 30.78 | 185,332 | -0.41(-1.31%) |
Jan 21, 2021 | 31.88 | 31.98 | 31.18 | 31.18 | 180,585 | -0.60(-1.89%) |
Jan 20, 2021 | 31.54 | 31.83 | 31.44 | 31.78 | 195,604 | +0.29(+0.93%) |
Jan 19, 2021 | 31.15 | 31.65 | 30.95 | 31.49 | 214,760 | +0.40(+1.29%) |
Jan 15, 2021 | 30.41 | 31.28 | 30.41 | 31.09 | 363,780 | +0.19(+0.62%) |
Jan 14, 2021 | 30.85 | 30.93 | 30.25 | 30.90 | 157,244 | +0.25(+0.83%) |
Jan 13, 2021 | 30.84 | 30.91 | 30.37 | 30.64 | 157,718 | -0.04(-0.13%) |
Jan 12, 2021 | 30.54 | 30.80 | 30.32 | 30.68 | 134,495 | +0.33(+1.09%) |
Jan 11, 2021 | 30.38 | 30.53 | 30.20 | 30.35 | 137,145 | -0.23(-0.76%) |
Jan 08, 2021 | 30.99 | 30.99 | 30.07 | 30.58 | 389,626 | -0.42(-1.37%) |
Jan 07, 2021 | 30.38 | 31.02 | 30.29 | 31.01 | 355,371 | -0.07(-0.22%) |
Jan 06, 2021 | 30.03 | 31.15 | 30.03 | 31.08 | 228,745 | +1.62(+5.52%) |
Jan 05, 2021 | 29.30 | 29.67 | 28.93 | 29.45 | 374,181 | +0.18(+0.60%) |
Jan 04, 2021 | 30.03 | 30.06 | 29.10 | 29.27 | 251,028 | -0.72(-2.41%) |
Dec 31, 2020 | 30.00 | 30.00 | 30.00 | 106,077 | +0.40(+1.35%) | |
Dec 30, 2020 | 29.47 | 29.97 | 29.42 | 29.60 | 106,077 | +0.16(+0.55%) |
Dec 29, 2020 | 29.77 | 30.01 | 29.33 | 29.44 | 164,215 | -0.27(-0.91%) |
Dec 28, 2020 | 29.87 | 30.12 | 29.53 | 29.71 | 213,719 | -0.05(-0.16%) |
Dec 24, 2020 | 29.72 | 29.78 | 29.24 | 29.75 | 89,743 | +0.12(+0.42%) |
Dec 23, 2020 | 29.42 | 30.11 | 29.42 | 29.63 | 742,207 | +0.41(+1.40%) |
Dec 22, 2020 | 29.60 | 29.75 | 29.18 | 29.22 | 321,974 | -0.38(-1.27%) |
Dec 21, 2020 | 29.62 | 29.62 | 28.87 | 29.60 | 390,791 | +0.00(+0.00%) |
Dec 18, 2020 | 29.46 | 29.84 | 29.31 | 29.60 | 1,491,359 | +0.05(+0.16%) |
Dec 17, 2020 | 29.84 | 29.84 | 29.32 | 29.55 | 494,401 | -0.28(-0.95%) |
Dec 16, 2020 | 29.73 | 29.94 | 29.47 | 29.84 | 319,376 | +0.29(+0.99%) |
Dec 15, 2020 | 28.94 | 29.62 | 28.83 | 29.54 | 233,454 | +0.75(+2.62%) |
Dec 14, 2020 | 29.24 | 29.24 | 28.73 | 28.79 | 300,822 | -0.15(-0.51%) |
Dec 11, 2020 | 28.32 | 29.00 | 28.32 | 28.94 | 367,547 | +0.29(+1.02%) |
Dec 10, 2020 | 28.27 | 28.71 | 28.11 | 28.64 | 368,399 | +0.28(+0.98%) |
Dec 09, 2020 | 28.00 | 28.44 | 27.77 | 28.37 | 370,437 | +0.53(+1.91%) |
Dec 08, 2020 | 27.50 | 27.89 | 27.50 | 27.83 | 152,529 | +0.05(+0.19%) |
Dec 07, 2020 | 27.95 | 28.18 | 27.69 | 27.78 | 368,405 | -0.32(-1.12%) |
Dec 04, 2020 | 28.08 | 28.21 | 27.92 | 28.10 | 414,951 | +0.22(+0.77%) |
Dec 03, 2020 | 27.49 | 28.02 | 27.27 | 27.88 | 368,518 | +0.44(+1.60%) |
Dec 02, 2020 | 27.11 | 27.53 | 27.11 | 27.44 | 263,114 | +0.24(+0.88%) |
Dec 01, 2020 | 27.05 | 27.28 | 26.83 | 27.20 | 259,352 | +0.63(+2.38%) |
Nov 30, 2020 | 26.95 | 27.00 | 26.39 | 26.57 | 670,333 | -0.45(-1.68%) |
Nov 27, 2020 | 27.35 | 27.53 | 26.93 | 27.03 | 178,708 | -0.35(-1.29%) |
Nov 25, 2020 | 27.53 | 27.53 | 26.92 | 27.38 | 641,974 | -0.32(-1.14%) |
Nov 24, 2020 | 27.20 | 27.71 | 26.90 | 27.70 | 278,076 | +0.72(+2.65%) |
Nov 23, 2020 | 27.30 | 27.45 | 26.80 | 26.98 | 228,350 | -0.03(-0.11%) |
Nov 20, 2020 | 26.85 | 27.26 | 26.61 | 27.01 | 242,087 | -0.02(-0.06%) |
Nov 19, 2020 | 27.12 | 27.17 | 26.60 | 27.03 | 281,191 | -0.35(-1.27%) |
Nov 18, 2020 | 27.70 | 27.71 | 27.29 | 27.37 | 297,451 | -0.02(-0.08%) |
Nov 17, 2020 | 27.12 | 27.63 | 26.86 | 27.40 | 215,558 | -0.14(-0.50%) |
Nov 16, 2020 | 27.50 | 27.66 | 27.21 | 27.53 | 214,251 | +0.70(+2.61%) |
Nov 13, 2020 | 26.41 | 26.89 | 26.26 | 26.83 | 126,888 | +0.73(+2.80%) |
Nov 12, 2020 | 26.24 | 26.38 | 25.86 | 26.10 | 144,532 | -0.34(-1.27%) |
Nov 11, 2020 | 26.85 | 26.96 | 26.23 | 26.44 | 166,081 | -0.37(-1.36%) |
Nov 10, 2020 | 26.70 | 26.89 | 26.44 | 26.80 | 232,763 | +0.28(+1.06%) |
Nov 09, 2020 | 26.22 | 26.99 | 26.09 | 26.52 | 429,925 | +1.71(+6.91%) |
Nov 06, 2020 | 24.72 | 24.95 | 24.58 | 24.81 | 242,891 | +0.07(+0.28%) |
Nov 05, 2020 | 24.48 | 24.94 | 24.21 | 24.74 | 305,177 | +0.28(+1.15%) |
Nov 04, 2020 | 24.32 | 24.92 | 23.85 | 24.46 | 326,684 | -0.24(-0.99%) |
Nov 03, 2020 | 24.37 | 25.30 | 24.36 | 24.70 | 491,367 | +0.59(+2.43%) |