Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.35 | 32.35 | 31.80 | 31.80 | 65,723 | -0.67(-2.08%) |
Jan 28, 2021 | 32.58 | 32.81 | 32.47 | 32.47 | 8,262 | +0.28(+0.87%) |
Jan 27, 2021 | 32.67 | 32.67 | 31.98 | 32.19 | 7,096 | -0.81(-2.46%) |
Jan 26, 2021 | 33.23 | 33.29 | 32.99 | 33.00 | 64,980 | -0.14(-0.43%) |
Jan 25, 2021 | 33.22 | 33.22 | 32.83 | 33.14 | 3,638 | +0.06(+0.17%) |
Jan 22, 2021 | 33.11 | 33.24 | 33.02 | 33.09 | 12,112 | -0.21(-0.63%) |
Jan 21, 2021 | 33.28 | 33.39 | 33.13 | 33.30 | 70,233 | +0.23(+0.69%) |
Jan 20, 2021 | 33.22 | 33.33 | 32.61 | 33.07 | 917,030 | +0.46(+1.40%) |
Jan 19, 2021 | 32.92 | 32.93 | 32.61 | 32.61 | 1,232,281 | +0.09(+0.26%) |
Jan 15, 2021 | 32.55 | 32.74 | 32.53 | 32.53 | 114,699 | -0.27(-0.82%) |
Jan 14, 2021 | 32.93 | 33.04 | 32.80 | 32.80 | 3,875 | -0.01(-0.05%) |
Jan 13, 2021 | 32.89 | 32.97 | 32.81 | 32.81 | 7,579 | -0.09(-0.29%) |
Jan 12, 2021 | 32.84 | 32.91 | 32.77 | 32.91 | 4,081 | +0.17(+0.52%) |
Jan 11, 2021 | 32.77 | 32.93 | 32.74 | 32.74 | 6,524 | -0.09(-0.29%) |
Jan 08, 2021 | 32.91 | 32.91 | 32.52 | 32.83 | 7,267 | +0.09(+0.26%) |
Jan 07, 2021 | 32.68 | 32.75 | 32.67 | 32.75 | 9,249 | +0.40(+1.23%) |
Jan 06, 2021 | 31.85 | 32.49 | 31.85 | 32.35 | 4,579 | +0.36(+1.13%) |
Jan 05, 2021 | 31.92 | 32.10 | 31.80 | 31.99 | 3,535 | +0.29(+0.93%) |
Jan 04, 2021 | 31.66 | 31.72 | 31.44 | 31.69 | 7,008 | -0.39(-1.22%) |
Dec 31, 2020 | 32.08 | 32.08 | 32.08 | 9,923 | +0.22(+0.69%) | |
Dec 30, 2020 | 32.09 | 32.15 | 31.86 | 31.86 | 9,923 | -0.11(-0.36%) |
Dec 29, 2020 | 32.06 | 32.11 | 31.84 | 31.98 | 13,700 | +0.16(+0.51%) |
Dec 28, 2020 | 31.83 | 31.93 | 31.82 | 31.82 | 5,737 | +0.16(+0.50%) |
Dec 24, 2020 | 31.57 | 31.66 | 31.48 | 31.66 | 2,211 | +0.11(+0.35%) |
Dec 23, 2020 | 31.68 | 31.78 | 31.55 | 31.55 | 5,569 | +0.13(+0.42%) |
Dec 22, 2020 | 31.52 | 31.55 | 31.42 | 31.42 | 6,229 | -0.11(-0.36%) |
Dec 21, 2020 | 31.36 | 31.55 | 31.08 | 31.53 | 16,500 | -0.27(-0.86%) |
Dec 18, 2020 | 31.73 | 31.90 | 31.60 | 31.80 | 10,637 | -0.14(-0.45%) |
Dec 17, 2020 | 31.98 | 31.98 | 31.79 | 31.95 | 3,404 | +0.19(+0.59%) |
Dec 16, 2020 | 31.72 | 31.80 | 31.67 | 31.76 | 4,659 | -0.09(-0.27%) |
Dec 15, 2020 | 31.66 | 31.84 | 31.47 | 31.84 | 9,238 | +0.45(+1.44%) |
Dec 14, 2020 | 31.74 | 31.75 | 31.36 | 31.39 | 6,106 | -0.06(-0.18%) |
Dec 11, 2020 | 31.25 | 31.54 | 31.25 | 31.45 | 10,057 | -0.20(-0.62%) |
Dec 10, 2020 | 31.29 | 31.69 | 31.29 | 31.64 | 6,061 | +0.02(+0.06%) |
Dec 09, 2020 | 31.96 | 31.96 | 31.54 | 31.63 | 3,627 | -0.16(-0.51%) |
Dec 08, 2020 | 31.66 | 31.89 | 31.66 | 31.79 | 7,450 | +0.09(+0.27%) |
Dec 07, 2020 | 31.84 | 31.84 | 31.63 | 31.70 | 10,542 | -0.21(-0.65%) |
Dec 04, 2020 | 33.04 | 33.04 | 31.51 | 31.91 | 11,221 | +0.48(+1.53%) |
Dec 03, 2020 | 31.65 | 31.65 | 31.43 | 31.43 | 5,381 | +0.06(+0.19%) |
Dec 02, 2020 | 31.45 | 31.48 | 31.34 | 31.37 | 3,232 | +0.04(+0.14%) |
Dec 01, 2020 | 31.24 | 31.49 | 31.14 | 31.32 | 12,122 | +0.45(+1.46%) |
Nov 30, 2020 | 30.93 | 30.93 | 30.87 | 30.87 | 1,993 | -0.33(-1.05%) |
Nov 27, 2020 | 31.09 | 31.20 | 31.07 | 31.20 | 4,446 | +0.18(+0.58%) |
Nov 25, 2020 | 30.98 | 31.16 | 30.91 | 31.02 | 8,680 | -0.20(-0.64%) |
Nov 24, 2020 | 30.71 | 31.25 | 30.71 | 31.22 | 12,590 | +0.72(+2.35%) |
Nov 23, 2020 | 30.49 | 30.70 | 30.38 | 30.50 | 7,340 | +0.16(+0.53%) |
Nov 20, 2020 | 30.41 | 30.53 | 30.34 | 30.34 | 13,232 | -0.23(-0.74%) |
Nov 19, 2020 | 30.39 | 30.57 | 30.35 | 30.57 | 5,101 | +0.05(+0.15%) |
Nov 18, 2020 | 30.87 | 30.89 | 30.52 | 30.52 | 2,337 | -0.27(-0.88%) |
Nov 17, 2020 | 30.65 | 30.89 | 30.63 | 30.79 | 3,601 | -0.29(-0.94%) |
Nov 16, 2020 | 30.54 | 31.09 | 30.54 | 31.09 | 11,639 | +0.49(+1.61%) |
Nov 13, 2020 | 30.21 | 30.60 | 30.18 | 30.60 | 9,316 | +0.57(+1.90%) |
Nov 12, 2020 | 30.23 | 30.29 | 29.88 | 30.03 | 42,638 | -0.25(-0.82%) |
Nov 11, 2020 | 30.31 | 30.42 | 30.25 | 30.27 | 5,985 | +0.01(+0.03%) |
Nov 10, 2020 | 30.14 | 30.28 | 30.14 | 30.27 | 8,642 | +0.08(+0.25%) |
Nov 09, 2020 | 30.97 | 31.00 | 30.14 | 30.19 | 5,027 | +0.65(+2.21%) |
Nov 06, 2020 | 29.42 | 29.66 | 29.42 | 29.54 | 47,003 | -0.07(-0.22%) |
Nov 05, 2020 | 29.15 | 29.74 | 29.15 | 29.60 | 12,766 | +0.48(+1.65%) |
Nov 04, 2020 | 28.91 | 29.46 | 28.84 | 29.12 | 5,949 | +0.64(+2.26%) |
Nov 03, 2020 | 28.46 | 28.58 | 28.32 | 28.48 | 8,366 | +0.58(+2.09%) |