Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.09 | 32.13 | 31.39 | 31.61 | 286,585 | -0.60(-1.85%) |
Jan 28, 2021 | 31.88 | 32.58 | 31.88 | 32.21 | 345,509 | +0.51(+1.60%) |
Jan 27, 2021 | 32.42 | 32.42 | 31.58 | 31.70 | 340,289 | -1.19(-3.62%) |
Jan 26, 2021 | 33.39 | 33.39 | 32.89 | 32.89 | 245,148 | -0.35(-1.06%) |
Jan 25, 2021 | 33.46 | 33.60 | 32.76 | 33.24 | 312,142 | +0.03(+0.08%) |
Jan 22, 2021 | 33.16 | 33.39 | 33.16 | 33.21 | 283,003 | -0.04(-0.12%) |
Jan 21, 2021 | 33.40 | 33.47 | 33.12 | 33.26 | 129,055 | -0.00(-0.01%) |
Jan 20, 2021 | 33.21 | 33.35 | 33.15 | 33.26 | 484,693 | +0.38(+1.15%) |
Jan 19, 2021 | 32.63 | 32.92 | 32.55 | 32.88 | 169,791 | +0.54(+1.66%) |
Jan 15, 2021 | 32.60 | 32.64 | 32.15 | 32.35 | 350,555 | -0.27(-0.84%) |
Jan 14, 2021 | 32.82 | 32.98 | 32.58 | 32.62 | 349,470 | -0.05(-0.16%) |
Jan 13, 2021 | 32.79 | 32.80 | 32.59 | 32.67 | 252,614 | -0.14(-0.42%) |
Jan 12, 2021 | 32.81 | 32.96 | 32.63 | 32.81 | 474,729 | +0.07(+0.22%) |
Jan 11, 2021 | 32.63 | 32.96 | 32.50 | 32.74 | 569,471 | -0.28(-0.83%) |
Jan 08, 2021 | 32.79 | 33.09 | 32.57 | 33.01 | 1,025,567 | +0.41(+1.25%) |
Jan 07, 2021 | 32.00 | 32.67 | 32.00 | 32.61 | 158,231 | +0.94(+2.97%) |
Jan 06, 2021 | 31.44 | 31.99 | 31.36 | 31.66 | 288,827 | -0.08(-0.24%) |
Jan 05, 2021 | 31.34 | 31.78 | 31.34 | 31.74 | 251,504 | +0.32(+1.02%) |
Jan 04, 2021 | 31.95 | 32.03 | 31.06 | 31.42 | 610,135 | -0.42(-1.31%) |
Dec 31, 2020 | 31.84 | 31.84 | 31.84 | 96,185 | +0.17(+0.54%) | |
Dec 30, 2020 | 31.61 | 31.71 | 31.61 | 31.67 | 96,185 | +0.18(+0.58%) |
Dec 29, 2020 | 31.68 | 31.71 | 31.38 | 31.48 | 125,560 | -0.10(-0.30%) |
Dec 28, 2020 | 31.93 | 31.96 | 31.49 | 31.58 | 139,244 | -0.07(-0.23%) |
Dec 24, 2020 | 31.57 | 31.70 | 31.52 | 31.65 | 90,069 | +0.12(+0.38%) |
Dec 23, 2020 | 31.88 | 31.88 | 31.53 | 31.53 | 495,967 | -0.25(-0.79%) |
Dec 22, 2020 | 31.66 | 31.79 | 31.52 | 31.78 | 201,525 | +0.22(+0.69%) |
Dec 21, 2020 | 31.37 | 31.61 | 30.97 | 31.57 | 310,008 | -0.22(-0.69%) |
Dec 18, 2020 | 31.68 | 31.82 | 31.55 | 31.78 | 330,923 | +0.16(+0.50%) |
Dec 17, 2020 | 31.49 | 31.63 | 31.45 | 31.63 | 182,925 | +0.27(+0.87%) |
Dec 16, 2020 | 31.28 | 31.39 | 31.22 | 31.35 | 232,594 | +0.12(+0.38%) |
Dec 15, 2020 | 31.13 | 31.26 | 31.04 | 31.24 | 93,739 | +0.36(+1.15%) |
Dec 14, 2020 | 31.00 | 31.20 | 30.88 | 30.88 | 116,653 | +0.06(+0.20%) |
Dec 11, 2020 | 30.71 | 30.82 | 30.59 | 30.82 | 164,437 | -0.08(-0.27%) |
Dec 10, 2020 | 30.63 | 30.94 | 30.57 | 30.90 | 115,992 | +0.11(+0.37%) |
Dec 09, 2020 | 31.37 | 31.37 | 30.70 | 30.79 | 171,317 | -0.53(-1.68%) |
Dec 08, 2020 | 31.18 | 31.33 | 31.11 | 31.31 | 99,743 | +0.05(+0.16%) |
Dec 07, 2020 | 31.22 | 31.30 | 31.16 | 31.26 | 146,180 | +0.05(+0.16%) |
Dec 04, 2020 | 30.88 | 31.21 | 30.88 | 31.21 | 99,891 | +0.40(+1.30%) |
Dec 03, 2020 | 30.69 | 30.99 | 30.69 | 30.81 | 159,324 | +0.16(+0.54%) |
Dec 02, 2020 | 30.68 | 30.69 | 30.51 | 30.65 | 330,288 | -0.16(-0.53%) |
Dec 01, 2020 | 30.73 | 30.91 | 30.63 | 30.81 | 150,713 | +0.36(+1.17%) |
Nov 30, 2020 | 30.48 | 30.52 | 30.06 | 30.46 | 126,949 | -0.03(-0.10%) |
Nov 27, 2020 | 30.41 | 30.52 | 30.41 | 30.49 | 66,082 | +0.22(+0.74%) |
Nov 25, 2020 | 30.29 | 30.33 | 30.22 | 30.27 | 232,056 | -0.01(-0.03%) |
Nov 24, 2020 | 30.22 | 30.33 | 30.07 | 30.27 | 99,820 | +0.27(+0.91%) |
Nov 23, 2020 | 29.92 | 30.07 | 29.80 | 30.00 | 222,763 | +0.22(+0.75%) |
Nov 20, 2020 | 29.93 | 29.99 | 29.78 | 29.78 | 85,036 | -0.18(-0.61%) |
Nov 19, 2020 | 29.64 | 29.96 | 29.63 | 29.96 | 149,509 | +0.20(+0.66%) |
Nov 18, 2020 | 29.98 | 30.06 | 29.75 | 29.76 | 489,992 | -0.16(-0.54%) |
Nov 17, 2020 | 29.89 | 30.00 | 29.71 | 29.92 | 122,907 | -0.11(-0.37%) |
Nov 16, 2020 | 29.85 | 30.04 | 29.85 | 30.03 | 133,404 | +0.35(+1.17%) |
Nov 13, 2020 | 29.53 | 29.72 | 29.51 | 29.69 | 117,308 | +0.41(+1.41%) |
Nov 12, 2020 | 29.60 | 29.66 | 29.18 | 29.27 | 159,832 | -0.35(-1.18%) |
Nov 11, 2020 | 29.49 | 29.68 | 29.45 | 29.62 | 92,622 | +0.45(+1.53%) |
Nov 10, 2020 | 29.43 | 29.50 | 28.98 | 29.17 | 270,609 | -0.44(-1.47%) |
Nov 09, 2020 | 30.52 | 30.62 | 29.58 | 29.61 | 272,633 | -0.07(-0.25%) |
Nov 06, 2020 | 29.59 | 29.79 | 29.37 | 29.68 | 288,405 | +0.06(+0.22%) |
Nov 05, 2020 | 29.46 | 29.71 | 29.44 | 29.62 | 399,070 | +0.64(+2.22%) |
Nov 04, 2020 | 28.66 | 29.26 | 28.54 | 28.98 | 858,629 | +0.89(+3.16%) |
Nov 03, 2020 | 27.76 | 28.20 | 27.76 | 28.09 | 194,548 | +0.55(+2.01%) |