Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.49 | 31.78 | 31.27 | 31.30 | 2,638,221 | -0.37(-1.18%) |
Jan 28, 2021 | 31.90 | 32.32 | 31.66 | 31.68 | 1,120,524 | -0.17(-0.55%) |
Jan 27, 2021 | 31.70 | 32.39 | 31.62 | 31.85 | 1,277,202 | -0.23(-0.73%) |
Jan 26, 2021 | 32.47 | 32.62 | 32.04 | 32.09 | 1,313,191 | -0.26(-0.81%) |
Jan 25, 2021 | 32.18 | 32.50 | 32.10 | 32.35 | 1,251,460 | +0.01(+0.03%) |
Jan 22, 2021 | 31.87 | 32.40 | 31.58 | 32.34 | 1,093,366 | +0.24(+0.76%) |
Jan 21, 2021 | 32.40 | 32.60 | 32.01 | 32.10 | 1,155,666 | -0.25(-0.78%) |
Jan 20, 2021 | 32.29 | 32.65 | 32.14 | 32.35 | 1,208,324 | -0.09(-0.27%) |
Jan 19, 2021 | 32.90 | 32.97 | 32.37 | 32.43 | 1,540,558 | -0.30(-0.90%) |
Jan 15, 2021 | 32.18 | 32.78 | 32.00 | 32.73 | 1,015,301 | +0.50(+1.57%) |
Jan 14, 2021 | 32.25 | 32.42 | 31.81 | 32.23 | 842,770 | +0.30(+0.93%) |
Jan 13, 2021 | 31.69 | 32.26 | 31.50 | 31.93 | 1,187,162 | +0.18(+0.58%) |
Jan 12, 2021 | 31.05 | 31.84 | 30.87 | 31.75 | 1,116,526 | +0.80(+2.59%) |
Jan 11, 2021 | 30.43 | 31.13 | 30.43 | 30.95 | 1,011,118 | +0.29(+0.94%) |
Jan 08, 2021 | 30.62 | 30.98 | 30.17 | 30.66 | 1,244,552 | +0.17(+0.57%) |
Jan 07, 2021 | 31.65 | 31.65 | 30.46 | 30.49 | 1,483,100 | -1.08(-3.42%) |
Jan 06, 2021 | 30.75 | 31.73 | 30.63 | 31.56 | 1,361,580 | +1.23(+4.04%) |
Jan 05, 2021 | 30.43 | 30.69 | 29.89 | 30.34 | 1,139,961 | +0.08(+0.26%) |
Jan 04, 2021 | 30.56 | 30.62 | 29.92 | 30.26 | 1,010,080 | -0.15(-0.49%) |
Dec 31, 2020 | 30.41 | 30.41 | 30.41 | 756,054 | +0.45(+1.51%) | |
Dec 30, 2020 | 29.79 | 30.44 | 29.75 | 29.96 | 756,054 | +0.01(+0.03%) |
Dec 29, 2020 | 30.38 | 30.62 | 29.79 | 29.95 | 849,557 | -0.45(-1.49%) |
Dec 28, 2020 | 30.46 | 30.77 | 30.20 | 30.40 | 772,073 | -0.05(-0.17%) |
Dec 24, 2020 | 30.48 | 30.49 | 29.92 | 30.45 | 202,002 | +0.14(+0.46%) |
Dec 23, 2020 | 30.11 | 30.65 | 30.11 | 30.31 | 605,281 | +0.30(+1.01%) |
Dec 22, 2020 | 29.79 | 30.14 | 29.64 | 30.01 | 757,274 | +0.17(+0.58%) |
Dec 21, 2020 | 30.44 | 30.72 | 29.45 | 29.83 | 1,002,676 | -1.08(-3.49%) |
Dec 18, 2020 | 31.45 | 31.68 | 30.81 | 30.91 | 3,126,384 | -0.39(-1.25%) |
Dec 17, 2020 | 31.08 | 31.49 | 31.08 | 31.30 | 1,033,740 | +0.25(+0.81%) |
Dec 16, 2020 | 31.72 | 31.72 | 31.03 | 31.05 | 1,282,754 | -0.57(-1.79%) |
Dec 15, 2020 | 30.55 | 31.71 | 30.34 | 31.62 | 1,003,229 | +1.19(+3.92%) |
Dec 14, 2020 | 30.92 | 31.28 | 30.41 | 30.43 | 905,370 | -0.05(-0.17%) |
Dec 11, 2020 | 30.31 | 30.79 | 30.31 | 30.48 | 858,907 | -0.07(-0.23%) |
Dec 10, 2020 | 30.31 | 30.59 | 30.12 | 30.55 | 855,644 | +0.16(+0.54%) |
Dec 09, 2020 | 30.75 | 30.99 | 30.26 | 30.38 | 790,090 | -0.22(-0.70%) |
Dec 08, 2020 | 30.30 | 30.79 | 30.21 | 30.60 | 1,011,111 | +0.03(+0.08%) |
Dec 07, 2020 | 30.91 | 31.13 | 30.44 | 30.57 | 1,217,862 | -0.48(-1.55%) |
Dec 04, 2020 | 31.02 | 31.24 | 30.72 | 31.05 | 1,496,619 | +0.34(+1.09%) |
Dec 03, 2020 | 31.12 | 31.31 | 30.62 | 30.72 | 730,714 | -0.41(-1.30%) |
Dec 02, 2020 | 31.02 | 31.13 | 30.42 | 31.12 | 1,083,830 | -0.01(-0.03%) |
Dec 01, 2020 | 30.90 | 31.40 | 30.76 | 31.13 | 1,276,671 | +0.56(+1.83%) |
Nov 30, 2020 | 31.74 | 31.89 | 30.57 | 30.57 | 2,874,207 | -1.45(-4.52%) |
Nov 27, 2020 | 32.29 | 32.34 | 31.68 | 32.02 | 601,734 | -0.41(-1.28%) |
Nov 25, 2020 | 32.83 | 32.83 | 32.26 | 32.43 | 1,218,904 | -0.36(-1.10%) |
Nov 24, 2020 | 31.88 | 33.04 | 31.71 | 32.80 | 1,097,611 | +1.31(+4.16%) |
Nov 23, 2020 | 31.06 | 31.78 | 30.86 | 31.49 | 922,914 | +0.57(+1.84%) |
Nov 20, 2020 | 30.91 | 31.10 | 30.58 | 30.92 | 1,072,793 | -0.14(-0.44%) |
Nov 19, 2020 | 30.98 | 32.02 | 30.68 | 31.05 | 1,589,594 | +0.51(+1.66%) |
Nov 18, 2020 | 31.54 | 31.55 | 30.53 | 30.55 | 1,136,709 | -0.70(-2.23%) |
Nov 17, 2020 | 31.53 | 31.53 | 30.71 | 31.24 | 1,377,834 | -0.46(-1.44%) |
Nov 16, 2020 | 32.04 | 32.16 | 31.45 | 31.70 | 1,208,791 | +0.31(+0.99%) |
Nov 13, 2020 | 30.69 | 31.65 | 30.69 | 31.39 | 629,935 | +0.82(+2.68%) |
Nov 12, 2020 | 31.24 | 31.28 | 30.30 | 30.57 | 832,863 | -0.97(-3.09%) |
Nov 11, 2020 | 31.97 | 32.07 | 31.24 | 31.55 | 1,132,864 | -0.47(-1.45%) |
Nov 10, 2020 | 29.87 | 32.06 | 29.76 | 32.01 | 1,767,218 | +2.40(+8.12%) |
Nov 09, 2020 | 29.69 | 30.22 | 29.00 | 29.61 | 1,373,930 | +1.76(+6.31%) |
Nov 06, 2020 | 28.82 | 28.98 | 27.74 | 27.85 | 821,887 | -0.82(-2.86%) |
Nov 05, 2020 | 28.53 | 29.11 | 28.39 | 28.67 | 692,773 | +0.27(+0.94%) |
Nov 04, 2020 | 28.89 | 29.30 | 28.39 | 28.40 | 704,123 | -0.73(-2.51%) |
Nov 03, 2020 | 28.93 | 29.29 | 28.69 | 29.13 | 933,913 | +0.48(+1.68%) |