Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.84 | 31.94 | 30.89 | 31.10 | 753,100 | -0.83(-2.60%) |
Jan 28, 2021 | 31.65 | 31.98 | 31.45 | 31.93 | 746,199 | +0.41(+1.30%) |
Jan 27, 2021 | 32.18 | 32.18 | 31.50 | 31.52 | 1,144,654 | -0.91(-2.81%) |
Jan 26, 2021 | 32.70 | 32.87 | 32.40 | 32.43 | 542,594 | -0.12(-0.37%) |
Jan 25, 2021 | 32.50 | 32.81 | 32.14 | 32.55 | 456,162 | +0.07(+0.22%) |
Jan 22, 2021 | 32.24 | 32.48 | 31.98 | 32.48 | 526,300 | +0.12(+0.37%) |
Jan 21, 2021 | 32.08 | 32.53 | 31.99 | 32.36 | 613,628 | +0.32(+1.00%) |
Jan 20, 2021 | 31.72 | 32.12 | 31.67 | 32.04 | 508,003 | +0.41(+1.30%) |
Jan 19, 2021 | 31.65 | 31.74 | 31.45 | 31.63 | 485,463 | +0.08(+0.25%) |
Jan 15, 2021 | 31.74 | 31.74 | 31.41 | 31.55 | 426,000 | -0.27(-0.85%) |
Jan 14, 2021 | 31.70 | 31.85 | 31.40 | 31.82 | 422,379 | +0.31(+0.98%) |
Jan 13, 2021 | 31.76 | 31.76 | 31.48 | 31.51 | 506,500 | -0.12(-0.38%) |
Jan 12, 2021 | 31.44 | 31.68 | 31.33 | 31.63 | 945,850 | +0.25(+0.80%) |
Jan 11, 2021 | 31.42 | 31.80 | 31.38 | 31.38 | 502,340 | -0.32(-1.01%) |
Jan 08, 2021 | 31.66 | 31.74 | 31.25 | 31.70 | 576,600 | +0.14(+0.44%) |
Jan 07, 2021 | 31.85 | 31.86 | 31.40 | 31.56 | 720,727 | -0.06(-0.19%) |
Jan 06, 2021 | 30.93 | 32.07 | 30.93 | 31.62 | 1,167,492 | +0.79(+2.56%) |
Jan 05, 2021 | 30.89 | 31.19 | 30.81 | 30.83 | 464,209 | -0.06(-0.19%) |
Jan 04, 2021 | 31.95 | 31.97 | 30.69 | 30.89 | 1,150,595 | -0.97(-3.04%) |
Dec 31, 2020 | 31.86 | 31.86 | 31.86 | 316,426 | +0.19(+0.60%) | |
Dec 30, 2020 | 31.53 | 31.95 | 31.37 | 31.67 | 316,426 | +0.20(+0.64%) |
Dec 29, 2020 | 31.98 | 32.07 | 31.36 | 31.47 | 438,831 | -0.40(-1.26%) |
Dec 28, 2020 | 31.73 | 32.24 | 31.70 | 31.87 | 408,606 | +0.22(+0.70%) |
Dec 24, 2020 | 31.82 | 31.88 | 31.33 | 31.65 | 334,000 | -0.14(-0.44%) |
Dec 23, 2020 | 31.14 | 31.99 | 31.14 | 31.79 | 554,181 | +0.69(+2.22%) |
Dec 22, 2020 | 31.11 | 31.23 | 30.94 | 31.10 | 460,121 | +0.00(+0.00%) |
Dec 21, 2020 | 30.87 | 31.17 | 30.67 | 31.10 | 908,234 | -0.15(-0.48%) |
Dec 18, 2020 | 31.74 | 31.96 | 31.16 | 31.25 | 571,700 | -0.37(-1.17%) |
Dec 17, 2020 | 31.37 | 31.63 | 31.28 | 31.62 | 357,560 | +0.28(+0.89%) |
Dec 16, 2020 | 31.39 | 31.50 | 31.20 | 31.34 | 389,406 | -0.02(-0.06%) |
Dec 15, 2020 | 31.07 | 31.38 | 30.88 | 31.36 | 367,058 | +0.53(+1.72%) |
Dec 14, 2020 | 31.11 | 31.25 | 30.81 | 30.83 | 707,838 | -0.45(-1.44%) |
Dec 11, 2020 | 31.33 | 31.41 | 31.04 | 31.28 | 566,800 | -0.12(-0.38%) |
Dec 10, 2020 | 31.45 | 31.45 | 31.09 | 31.40 | 708,878 | -0.11(-0.35%) |
Dec 09, 2020 | 31.96 | 32.00 | 31.23 | 31.51 | 660,101 | -0.19(-0.60%) |
Dec 08, 2020 | 31.30 | 31.85 | 31.25 | 31.70 | 412,122 | +0.35(+1.12%) |
Dec 07, 2020 | 31.79 | 31.80 | 31.11 | 31.35 | 678,864 | -0.44(-1.38%) |
Dec 04, 2020 | 31.42 | 31.80 | 31.42 | 31.79 | 439,200 | +0.63(+2.02%) |
Dec 03, 2020 | 31.04 | 31.56 | 30.97 | 31.16 | 626,081 | +0.13(+0.42%) |
Dec 02, 2020 | 30.66 | 31.10 | 30.55 | 31.03 | 516,662 | +0.36(+1.17%) |
Dec 01, 2020 | 30.75 | 31.20 | 30.58 | 30.67 | 753,427 | +0.32(+1.05%) |
Nov 30, 2020 | 31.18 | 31.18 | 30.20 | 30.35 | 1,835,282 | -0.86(-2.76%) |
Nov 27, 2020 | 31.45 | 31.45 | 31.00 | 31.21 | 350,900 | -0.04(-0.13%) |
Nov 25, 2020 | 31.55 | 31.61 | 30.93 | 31.25 | 743,300 | -0.36(-1.14%) |
Nov 24, 2020 | 31.14 | 31.80 | 31.14 | 31.61 | 938,811 | +0.92(+3.00%) |
Nov 23, 2020 | 30.22 | 30.77 | 30.19 | 30.69 | 768,009 | +0.77(+2.57%) |
Nov 20, 2020 | 29.80 | 30.14 | 29.69 | 29.92 | 559,800 | +0.16(+0.54%) |
Nov 19, 2020 | 29.81 | 29.82 | 29.18 | 29.76 | 512,743 | -0.05(-0.17%) |
Nov 18, 2020 | 30.20 | 30.74 | 29.81 | 29.81 | 867,052 | -0.16(-0.53%) |
Nov 17, 2020 | 29.54 | 30.05 | 29.40 | 29.97 | 645,623 | +0.29(+0.98%) |
Nov 16, 2020 | 29.27 | 29.88 | 29.16 | 29.68 | 1,142,308 | +0.96(+3.34%) |
Nov 13, 2020 | 28.19 | 28.82 | 28.18 | 28.72 | 490,700 | +0.77(+2.75%) |
Nov 12, 2020 | 28.19 | 28.38 | 27.68 | 27.95 | 537,860 | -0.46(-1.62%) |
Nov 11, 2020 | 29.19 | 29.39 | 28.20 | 28.41 | 670,098 | -0.62(-2.14%) |
Nov 10, 2020 | 27.97 | 29.14 | 27.83 | 29.03 | 1,567,520 | +1.28(+4.61%) |
Nov 09, 2020 | 27.32 | 28.30 | 27.32 | 27.75 | 1,743,325 | +1.36(+5.15%) |
Nov 06, 2020 | 26.80 | 27.04 | 26.33 | 26.39 | 499,300 | -0.40(-1.49%) |
Nov 05, 2020 | 26.52 | 27.09 | 26.52 | 26.79 | 603,134 | +0.43(+1.63%) |
Nov 04, 2020 | 26.47 | 26.80 | 25.95 | 26.36 | 447,700 | -0.20(-0.75%) |
Nov 03, 2020 | 26.51 | 26.75 | 26.40 | 26.56 | 575,079 | +0.27(+1.03%) |