Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.02 | 31.33 | 30.79 | 30.79 | 406,100 | -0.43(-1.38%) |
Jan 28, 2021 | 31.73 | 31.94 | 31.22 | 31.22 | 227,672 | -0.53(-1.67%) |
Jan 27, 2021 | 31.68 | 32.22 | 31.68 | 31.75 | 296,592 | -0.40(-1.24%) |
Jan 26, 2021 | 31.73 | 32.19 | 31.60 | 32.15 | 505,448 | +0.33(+1.04%) |
Jan 25, 2021 | 31.49 | 31.95 | 31.49 | 31.82 | 173,964 | +0.24(+0.76%) |
Jan 22, 2021 | 31.25 | 31.62 | 31.24 | 31.58 | 288,700 | +0.14(+0.45%) |
Jan 21, 2021 | 31.48 | 31.52 | 31.41 | 31.44 | 70,442 | -0.03(-0.10%) |
Jan 20, 2021 | 31.49 | 32.25 | 31.33 | 31.47 | 102,233 | +0.11(+0.35%) |
Jan 19, 2021 | 31.54 | 31.54 | 31.23 | 31.36 | 349,279 | -0.08(-0.25%) |
Jan 15, 2021 | 31.24 | 31.50 | 31.16 | 31.44 | 107,900 | +0.05(+0.16%) |
Jan 14, 2021 | 31.11 | 31.57 | 30.85 | 31.39 | 199,212 | +0.49(+1.59%) |
Jan 13, 2021 | 31.12 | 31.12 | 30.86 | 30.90 | 105,256 | -0.24(-0.77%) |
Jan 12, 2021 | 30.95 | 31.16 | 30.84 | 31.14 | 193,322 | +0.16(+0.52%) |
Jan 11, 2021 | 30.88 | 31.07 | 30.86 | 30.98 | 185,216 | -0.13(-0.42%) |
Jan 08, 2021 | 31.08 | 31.18 | 30.86 | 31.11 | 197,700 | +0.05(+0.16%) |
Jan 07, 2021 | 30.97 | 31.11 | 30.90 | 31.06 | 678,299 | +0.22(+0.71%) |
Jan 06, 2021 | 30.45 | 30.96 | 30.43 | 30.84 | 246,049 | +0.48(+1.58%) |
Jan 05, 2021 | 30.20 | 30.48 | 29.95 | 30.36 | 217,454 | +0.16(+0.53%) |
Jan 04, 2021 | 30.52 | 30.52 | 29.92 | 30.20 | 341,486 | -0.02(-0.07%) |
Dec 31, 2020 | 30.22 | 30.22 | 30.22 | 426,904 | +0.24(+0.80%) | |
Dec 30, 2020 | 30.12 | 30.20 | 29.93 | 29.98 | 426,904 | -0.09(-0.28%) |
Dec 29, 2020 | 30.41 | 30.41 | 30.00 | 30.07 | 174,903 | -0.22(-0.74%) |
Dec 28, 2020 | 30.51 | 30.51 | 30.27 | 30.29 | 169,491 | +0.07(+0.23%) |
Dec 24, 2020 | 30.34 | 30.34 | 30.09 | 30.22 | 222,500 | +0.02(+0.07%) |
Dec 23, 2020 | 30.21 | 30.32 | 30.13 | 30.20 | 132,307 | +0.13(+0.43%) |
Dec 22, 2020 | 30.12 | 30.12 | 29.98 | 30.07 | 230,138 | +0.01(+0.03%) |
Dec 21, 2020 | 30.10 | 30.20 | 29.80 | 30.06 | 515,354 | -0.43(-1.41%) |
Dec 18, 2020 | 30.48 | 30.58 | 30.34 | 30.49 | 762,400 | +0.07(+0.23%) |
Dec 17, 2020 | 30.49 | 30.49 | 30.28 | 30.42 | 138,590 | -0.01(-0.03%) |
Dec 16, 2020 | 30.65 | 30.68 | 30.36 | 30.43 | 149,404 | -0.20(-0.65%) |
Dec 15, 2020 | 30.38 | 30.70 | 30.29 | 30.63 | 175,199 | +0.31(+1.02%) |
Dec 14, 2020 | 30.63 | 30.81 | 30.23 | 30.32 | 1,461,090 | -0.28(-0.92%) |
Dec 11, 2020 | 30.38 | 30.68 | 30.38 | 30.60 | 169,700 | +0.03(+0.10%) |
Dec 10, 2020 | 30.71 | 31.00 | 30.49 | 30.57 | 150,287 | -0.32(-1.04%) |
Dec 09, 2020 | 30.93 | 31.24 | 30.77 | 30.89 | 136,170 | -0.04(-0.13%) |
Dec 08, 2020 | 30.40 | 30.98 | 30.40 | 30.93 | 85,977 | +0.35(+1.14%) |
Dec 07, 2020 | 30.60 | 30.73 | 30.43 | 30.58 | 114,087 | +0.03(+0.10%) |
Dec 04, 2020 | 30.44 | 30.58 | 30.41 | 30.55 | 180,500 | +0.24(+0.79%) |
Dec 03, 2020 | 30.24 | 30.37 | 30.13 | 30.31 | 284,050 | +0.12(+0.40%) |
Dec 02, 2020 | 30.03 | 30.24 | 30.03 | 30.19 | 177,596 | +0.16(+0.53%) |
Dec 01, 2020 | 29.97 | 30.10 | 29.87 | 30.03 | 162,767 | +0.22(+0.74%) |
Nov 30, 2020 | 29.83 | 29.89 | 29.66 | 29.81 | 777,998 | -0.13(-0.43%) |
Nov 27, 2020 | 29.91 | 29.96 | 29.86 | 29.94 | 203,000 | +0.09(+0.30%) |
Nov 25, 2020 | 29.92 | 29.98 | 29.77 | 29.85 | 298,300 | -0.13(-0.43%) |
Nov 24, 2020 | 29.71 | 30.05 | 29.71 | 29.98 | 193,496 | +0.44(+1.49%) |
Nov 23, 2020 | 29.40 | 29.59 | 29.34 | 29.54 | 194,380 | +0.24(+0.82%) |
Nov 20, 2020 | 29.29 | 29.39 | 29.27 | 29.30 | 160,500 | -0.04(-0.14%) |
Nov 19, 2020 | 29.28 | 29.35 | 29.11 | 29.34 | 665,662 | -0.01(-0.03%) |
Nov 18, 2020 | 29.72 | 29.75 | 29.35 | 29.35 | 147,190 | -0.38(-1.28%) |
Nov 17, 2020 | 29.43 | 29.78 | 29.43 | 29.73 | 260,999 | +0.03(+0.10%) |
Nov 16, 2020 | 29.71 | 29.80 | 29.61 | 29.70 | 165,230 | +0.24(+0.81%) |
Nov 13, 2020 | 29.09 | 29.52 | 29.09 | 29.46 | 136,000 | +0.53(+1.83%) |
Nov 12, 2020 | 28.96 | 29.06 | 28.70 | 28.93 | 140,860 | -0.18(-0.62%) |
Nov 11, 2020 | 29.12 | 29.15 | 28.86 | 29.11 | 150,186 | +0.14(+0.48%) |
Nov 10, 2020 | 28.73 | 29.08 | 28.68 | 28.97 | 141,015 | +0.30(+1.05%) |
Nov 09, 2020 | 28.98 | 29.27 | 28.67 | 28.67 | 196,946 | +0.54(+1.92%) |
Nov 06, 2020 | 28.10 | 28.24 | 28.04 | 28.13 | 585,900 | +0.17(+0.61%) |
Nov 05, 2020 | 27.76 | 28.14 | 27.68 | 27.96 | 279,713 | +0.65(+2.38%) |
Nov 04, 2020 | 27.59 | 27.64 | 27.19 | 27.31 | 355,496 | -0.12(-0.44%) |
Nov 03, 2020 | 27.29 | 27.65 | 27.29 | 27.43 | 278,532 | +0.49(+1.82%) |