Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.09 | 34.09 | 33.07 | 33.24 | 14,256 | -0.64(-1.90%) |
Jan 28, 2021 | 33.15 | 34.02 | 33.14 | 33.88 | 9,365 | +0.76(+2.29%) |
Jan 27, 2021 | 33.89 | 33.89 | 32.83 | 33.12 | 21,557 | -1.02(-2.99%) |
Jan 26, 2021 | 34.67 | 34.67 | 34.15 | 34.15 | 10,591 | -0.22(-0.65%) |
Jan 25, 2021 | 34.67 | 34.67 | 34.12 | 34.37 | 32,594 | -0.36(-1.05%) |
Jan 22, 2021 | 34.69 | 34.73 | 34.52 | 34.73 | 8,870 | -0.19(-0.54%) |
Jan 21, 2021 | 34.95 | 35.02 | 34.85 | 34.92 | 10,982 | +0.04(+0.10%) |
Jan 20, 2021 | 34.80 | 34.94 | 34.75 | 34.89 | 9,784 | +0.28(+0.80%) |
Jan 19, 2021 | 34.89 | 35.04 | 34.60 | 34.61 | 28,543 | +0.10(+0.28%) |
Jan 15, 2021 | 34.98 | 35.03 | 34.26 | 34.52 | 15,629 | -0.46(-1.32%) |
Jan 14, 2021 | 34.93 | 35.17 | 34.93 | 34.98 | 71,068 | +0.22(+0.62%) |
Jan 13, 2021 | 34.96 | 34.97 | 34.73 | 34.76 | 23,198 | -0.14(-0.41%) |
Jan 12, 2021 | 34.44 | 34.90 | 34.31 | 34.90 | 17,859 | +0.61(+1.77%) |
Jan 11, 2021 | 34.04 | 34.35 | 34.04 | 34.30 | 10,173 | -0.22(-0.63%) |
Jan 08, 2021 | 34.73 | 34.73 | 34.14 | 34.52 | 11,827 | -0.02(-0.07%) |
Jan 07, 2021 | 34.46 | 34.71 | 34.39 | 34.54 | 9,112 | +0.29(+0.84%) |
Jan 06, 2021 | 33.33 | 34.30 | 33.33 | 34.25 | 19,080 | +1.26(+3.82%) |
Jan 05, 2021 | 32.45 | 33.06 | 32.45 | 32.99 | 10,500 | +0.69(+2.14%) |
Jan 04, 2021 | 32.61 | 32.61 | 32.10 | 32.30 | 9,402 | -0.02(-0.06%) |
Dec 31, 2020 | 32.32 | 32.32 | 32.32 | 7,319 | +0.23(+0.71%) | |
Dec 30, 2020 | 32.18 | 32.19 | 32.04 | 32.09 | 7,319 | +0.34(+1.07%) |
Dec 29, 2020 | 32.16 | 32.16 | 31.64 | 31.75 | 7,526 | -0.16(-0.50%) |
Dec 28, 2020 | 32.24 | 32.24 | 31.91 | 31.91 | 4,981 | +0.06(+0.18%) |
Dec 24, 2020 | 31.73 | 31.86 | 31.73 | 31.86 | 2,745 | +0.12(+0.39%) |
Dec 23, 2020 | 31.67 | 31.79 | 31.65 | 31.73 | 23,260 | +0.24(+0.75%) |
Dec 22, 2020 | 31.46 | 31.66 | 31.44 | 31.50 | 15,010 | -0.18(-0.57%) |
Dec 21, 2020 | 31.37 | 31.68 | 31.19 | 31.68 | 5,736 | -0.20(-0.62%) |
Dec 18, 2020 | 31.86 | 31.87 | 31.73 | 31.87 | 3,484 | +0.10(+0.33%) |
Dec 17, 2020 | 31.59 | 31.77 | 31.58 | 31.77 | 5,793 | +0.31(+0.99%) |
Dec 16, 2020 | 31.65 | 31.65 | 31.34 | 31.46 | 6,485 | -0.03(-0.08%) |
Dec 15, 2020 | 31.41 | 31.50 | 31.32 | 31.48 | 1,497 | +0.44(+1.42%) |
Dec 14, 2020 | 31.53 | 31.53 | 31.04 | 31.04 | 4,611 | -0.13(-0.41%) |
Dec 11, 2020 | 30.97 | 31.17 | 30.96 | 31.17 | 3,302 | +0.10(+0.31%) |
Dec 10, 2020 | 31.06 | 31.08 | 30.90 | 31.08 | 3,105 | -0.02(-0.06%) |
Dec 09, 2020 | 31.27 | 31.27 | 30.93 | 31.10 | 10,558 | -0.07(-0.21%) |
Dec 08, 2020 | 30.97 | 31.34 | 30.97 | 31.16 | 55,258 | +0.21(+0.67%) |
Dec 07, 2020 | 31.21 | 31.21 | 30.95 | 30.95 | 8,297 | -0.18(-0.59%) |
Dec 04, 2020 | 31.07 | 31.18 | 31.07 | 31.14 | 3,302 | +0.38(+1.23%) |
Dec 03, 2020 | 30.88 | 31.03 | 30.76 | 30.76 | 7,145 | -0.04(-0.12%) |
Dec 02, 2020 | 30.77 | 30.88 | 30.60 | 30.80 | 18,810 | -0.05(-0.15%) |
Dec 01, 2020 | 30.76 | 31.24 | 30.76 | 30.84 | 8,193 | +0.18(+0.60%) |
Nov 30, 2020 | 31.00 | 31.00 | 30.58 | 30.66 | 19,216 | -0.38(-1.22%) |
Nov 27, 2020 | 30.87 | 31.18 | 30.87 | 31.04 | 7,883 | +0.25(+0.82%) |
Nov 25, 2020 | 31.13 | 31.13 | 30.66 | 30.79 | 7,457 | -0.39(-1.26%) |
Nov 24, 2020 | 30.78 | 31.18 | 30.78 | 31.18 | 5,654 | +0.69(+2.25%) |
Nov 23, 2020 | 30.49 | 30.62 | 30.44 | 30.49 | 3,545 | +0.31(+1.04%) |
Nov 20, 2020 | 29.91 | 30.18 | 29.91 | 30.18 | 3,089 | +0.18(+0.61%) |
Nov 19, 2020 | 30.00 | 30.05 | 29.89 | 30.00 | 4,235 | -0.07(-0.22%) |
Nov 18, 2020 | 30.07 | 30.43 | 30.06 | 30.06 | 5,641 | -0.13(-0.44%) |
Nov 17, 2020 | 30.04 | 30.32 | 29.99 | 30.20 | 66,630 | -0.01(-0.03%) |
Nov 16, 2020 | 30.13 | 30.23 | 30.13 | 30.20 | 3,081 | +0.66(+2.25%) |
Nov 13, 2020 | 29.10 | 29.59 | 29.10 | 29.54 | 11,186 | +0.45(+1.56%) |
Nov 12, 2020 | 29.37 | 29.40 | 29.09 | 29.09 | 1,822 | -0.30(-1.02%) |
Nov 11, 2020 | 29.46 | 29.46 | 29.24 | 29.39 | 7,765 | -0.05(-0.16%) |
Nov 10, 2020 | 28.84 | 29.55 | 25.59 | 29.44 | 6,163 | +0.27(+0.93%) |
Nov 09, 2020 | 29.65 | 30.28 | 29.16 | 29.16 | 7,159 | +0.65(+2.30%) |
Nov 06, 2020 | 28.53 | 28.54 | 28.48 | 28.51 | 1,491 | +0.10(+0.34%) |
Nov 05, 2020 | 28.13 | 28.41 | 28.13 | 28.41 | 1,448 | +0.97(+3.52%) |
Nov 04, 2020 | 27.35 | 27.78 | 27.35 | 27.45 | 4,842 | -0.14(-0.52%) |
Nov 03, 2020 | 27.58 | 27.67 | 27.48 | 27.59 | 2,823 | +0.21(+0.76%) |