Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.57 | 32.81 | 32.20 | 32.43 | 101,053 | -0.68(-2.06%) |
Jan 28, 2021 | 32.93 | 33.19 | 32.76 | 33.11 | 78,279 | +0.43(+1.33%) |
Jan 27, 2021 | 32.70 | 32.99 | 32.54 | 32.68 | 130,430 | -0.75(-2.23%) |
Jan 26, 2021 | 33.42 | 33.57 | 33.35 | 33.42 | 28,485 | +0.07(+0.22%) |
Jan 25, 2021 | 33.38 | 33.40 | 33.05 | 33.35 | 99,512 | -0.06(-0.17%) |
Jan 22, 2021 | 33.36 | 33.52 | 33.29 | 33.41 | 37,881 | -0.36(-1.06%) |
Jan 21, 2021 | 33.77 | 33.78 | 33.40 | 33.77 | 98,330 | +0.13(+0.38%) |
Jan 20, 2021 | 33.49 | 33.74 | 33.43 | 33.64 | 65,940 | +0.42(+1.28%) |
Jan 19, 2021 | 33.21 | 33.30 | 33.13 | 33.21 | 187,787 | +0.28(+0.84%) |
Jan 15, 2021 | 33.17 | 33.17 | 32.91 | 32.94 | 39,509 | -0.67(-2.00%) |
Jan 14, 2021 | 33.53 | 33.76 | 33.45 | 33.61 | 43,421 | +0.26(+0.77%) |
Jan 13, 2021 | 33.32 | 33.47 | 33.27 | 33.35 | 34,640 | -0.01(-0.03%) |
Jan 12, 2021 | 33.11 | 33.40 | 33.10 | 33.36 | 133,553 | +0.25(+0.75%) |
Jan 11, 2021 | 32.94 | 33.30 | 32.94 | 33.11 | 71,204 | -0.55(-1.64%) |
Jan 08, 2021 | 33.63 | 33.66 | 33.26 | 33.66 | 66,862 | +0.25(+0.74%) |
Jan 07, 2021 | 33.34 | 33.51 | 33.30 | 33.42 | 199,813 | +0.04(+0.11%) |
Jan 06, 2021 | 33.15 | 33.59 | 33.07 | 33.38 | 203,849 | +0.30(+0.92%) |
Jan 05, 2021 | 32.80 | 33.16 | 32.79 | 33.07 | 49,349 | +0.56(+1.72%) |
Jan 04, 2021 | 32.92 | 32.93 | 32.38 | 32.52 | 59,579 | -0.11(-0.33%) |
Dec 31, 2020 | 32.62 | 32.62 | 32.62 | 28,859 | -0.12(-0.37%) | |
Dec 30, 2020 | 32.64 | 32.85 | 32.64 | 32.74 | 28,859 | +0.29(+0.91%) |
Dec 29, 2020 | 32.60 | 32.70 | 32.36 | 32.45 | 65,463 | +0.21(+0.66%) |
Dec 28, 2020 | 32.21 | 32.29 | 32.13 | 32.24 | 51,716 | +0.21(+0.66%) |
Dec 24, 2020 | 32.11 | 32.18 | 32.00 | 32.02 | 34,625 | +0.09(+0.29%) |
Dec 23, 2020 | 31.84 | 31.97 | 31.78 | 31.93 | 86,043 | +0.28(+0.87%) |
Dec 22, 2020 | 31.66 | 31.66 | 31.42 | 31.66 | 48,064 | -0.18(-0.58%) |
Dec 21, 2020 | 31.36 | 31.89 | 31.36 | 31.84 | 36,200 | -0.27(-0.84%) |
Dec 18, 2020 | 32.20 | 32.21 | 32.00 | 32.11 | 38,304 | -0.08(-0.26%) |
Dec 17, 2020 | 32.18 | 32.24 | 32.15 | 32.19 | 40,494 | +0.20(+0.63%) |
Dec 16, 2020 | 31.94 | 32.14 | 31.82 | 31.99 | 125,337 | +0.04(+0.14%) |
Dec 15, 2020 | 31.72 | 31.98 | 31.58 | 31.95 | 28,562 | +0.38(+1.19%) |
Dec 14, 2020 | 31.66 | 31.71 | 31.47 | 31.57 | 140,212 | +0.25(+0.79%) |
Dec 11, 2020 | 31.26 | 31.40 | 31.19 | 31.32 | 36,772 | -0.02(-0.06%) |
Dec 10, 2020 | 31.18 | 31.42 | 31.18 | 31.34 | 33,533 | -0.04(-0.12%) |
Dec 09, 2020 | 31.56 | 31.56 | 31.10 | 31.38 | 92,241 | +0.05(+0.15%) |
Dec 08, 2020 | 31.21 | 31.35 | 31.21 | 31.33 | 84,022 | +0.10(+0.32%) |
Dec 07, 2020 | 31.23 | 31.34 | 31.10 | 31.23 | 52,177 | -0.22(-0.71%) |
Dec 04, 2020 | 31.44 | 31.58 | 31.40 | 31.46 | 78,469 | +0.14(+0.45%) |
Dec 03, 2020 | 31.29 | 31.41 | 31.23 | 31.31 | 53,743 | +0.22(+0.71%) |
Dec 02, 2020 | 30.98 | 31.12 | 30.92 | 31.09 | 29,012 | -0.04(-0.12%) |
Dec 01, 2020 | 30.85 | 31.13 | 30.82 | 31.13 | 49,206 | +0.77(+2.53%) |
Nov 30, 2020 | 30.78 | 30.78 | 30.34 | 30.36 | 190,152 | -0.56(-1.80%) |
Nov 27, 2020 | 30.87 | 30.92 | 30.81 | 30.92 | 23,858 | +0.36(+1.16%) |
Nov 25, 2020 | 30.40 | 30.65 | 30.34 | 30.56 | 37,429 | -0.18(-0.59%) |
Nov 24, 2020 | 30.49 | 30.75 | 30.46 | 30.75 | 84,298 | +0.41(+1.36%) |
Nov 23, 2020 | 30.46 | 30.46 | 30.27 | 30.34 | 39,382 | +0.10(+0.33%) |
Nov 20, 2020 | 30.10 | 30.26 | 30.06 | 30.24 | 36,991 | +0.25(+0.82%) |
Nov 19, 2020 | 29.71 | 29.99 | 29.71 | 29.99 | 115,557 | +0.09(+0.31%) |
Nov 18, 2020 | 30.01 | 30.17 | 29.87 | 29.90 | 61,193 | +0.00(+0.00%) |
Nov 17, 2020 | 29.80 | 29.98 | 29.77 | 29.90 | 32,193 | -0.17(-0.58%) |
Nov 16, 2020 | 29.94 | 30.11 | 29.88 | 30.07 | 40,286 | +0.42(+1.42%) |
Nov 13, 2020 | 29.36 | 29.66 | 29.33 | 29.65 | 160,441 | +0.54(+1.85%) |
Nov 12, 2020 | 29.42 | 29.48 | 29.07 | 29.11 | 99,465 | -0.47(-1.58%) |
Nov 11, 2020 | 29.55 | 29.66 | 29.48 | 29.58 | 33,728 | +0.08(+0.28%) |
Nov 10, 2020 | 29.42 | 29.69 | 29.39 | 29.50 | 190,301 | -0.05(-0.19%) |
Nov 09, 2020 | 30.00 | 30.00 | 29.55 | 29.55 | 51,691 | +0.88(+3.06%) |
Nov 06, 2020 | 28.72 | 28.80 | 28.67 | 28.67 | 32,613 | -0.05(-0.16%) |
Nov 05, 2020 | 28.45 | 28.72 | 28.45 | 28.72 | 54,699 | +0.79(+2.85%) |
Nov 04, 2020 | 27.79 | 28.14 | 27.79 | 27.92 | 25,758 | +0.13(+0.45%) |
Nov 03, 2020 | 27.59 | 27.87 | 27.59 | 27.80 | 37,194 | +0.62(+2.29%) |