Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.90 | 29.90 | 29.17 | 29.38 | 150,074 | -0.51(-1.72%) |
Jan 28, 2021 | 29.90 | 30.22 | 29.79 | 29.89 | 135,132 | +0.32(+1.09%) |
Jan 27, 2021 | 30.19 | 30.19 | 29.44 | 29.57 | 120,528 | -0.79(-2.60%) |
Jan 26, 2021 | 30.52 | 30.52 | 30.31 | 30.36 | 81,137 | -0.04(-0.15%) |
Jan 25, 2021 | 30.51 | 30.51 | 29.98 | 30.40 | 175,458 | +0.10(+0.33%) |
Jan 22, 2021 | 30.28 | 30.36 | 30.22 | 30.30 | 79,727 | -0.07(-0.24%) |
Jan 21, 2021 | 30.33 | 30.54 | 30.30 | 30.38 | 190,494 | +0.02(+0.05%) |
Jan 20, 2021 | 30.07 | 30.40 | 30.07 | 30.36 | 138,334 | +0.44(+1.46%) |
Jan 19, 2021 | 29.98 | 29.98 | 29.78 | 29.92 | 115,460 | +0.24(+0.80%) |
Jan 15, 2021 | 29.85 | 29.85 | 29.52 | 29.69 | 85,042 | -0.21(-0.70%) |
Jan 14, 2021 | 30.12 | 30.12 | 29.86 | 29.90 | 72,451 | -0.12(-0.38%) |
Jan 13, 2021 | 29.91 | 30.08 | 29.88 | 30.01 | 58,044 | +0.06(+0.19%) |
Jan 12, 2021 | 30.04 | 30.04 | 29.76 | 29.95 | 52,888 | -0.03(-0.09%) |
Jan 11, 2021 | 30.07 | 30.09 | 29.87 | 29.98 | 124,252 | -0.15(-0.50%) |
Jan 08, 2021 | 30.14 | 30.14 | 29.85 | 30.13 | 94,734 | +0.12(+0.38%) |
Jan 07, 2021 | 29.90 | 30.06 | 29.83 | 30.01 | 122,870 | +0.42(+1.43%) |
Jan 06, 2021 | 29.22 | 29.84 | 29.22 | 29.59 | 107,659 | +0.15(+0.51%) |
Jan 05, 2021 | 29.22 | 29.49 | 29.22 | 29.44 | 73,827 | +0.17(+0.59%) |
Jan 04, 2021 | 29.83 | 29.83 | 28.99 | 29.27 | 131,527 | -0.47(-1.58%) |
Dec 31, 2020 | 29.74 | 29.74 | 29.74 | 50,840 | +0.20(+0.66%) | |
Dec 30, 2020 | 29.66 | 29.66 | 29.52 | 29.54 | 50,840 | +0.02(+0.05%) |
Dec 29, 2020 | 29.78 | 29.81 | 29.48 | 29.53 | 81,959 | -0.09(-0.31%) |
Dec 28, 2020 | 29.58 | 29.64 | 29.49 | 29.62 | 127,447 | +0.33(+1.11%) |
Dec 24, 2020 | 29.21 | 29.29 | 29.19 | 29.29 | 474,297 | +0.09(+0.32%) |
Dec 23, 2020 | 29.32 | 29.37 | 29.20 | 29.20 | 139,888 | +0.00(+0.01%) |
Dec 22, 2020 | 29.31 | 29.31 | 29.12 | 29.20 | 73,355 | -0.07(-0.24%) |
Dec 21, 2020 | 29.25 | 29.30 | 28.79 | 29.27 | 1,970,396 | -0.10(-0.35%) |
Dec 18, 2020 | 29.45 | 29.45 | 29.15 | 29.37 | 80,014 | -0.03(-0.09%) |
Dec 17, 2020 | 29.41 | 29.41 | 29.32 | 29.40 | 58,046 | +0.15(+0.52%) |
Dec 16, 2020 | 29.26 | 29.32 | 29.16 | 29.24 | 109,224 | +0.05(+0.17%) |
Dec 15, 2020 | 29.06 | 29.19 | 28.92 | 29.19 | 64,924 | +0.36(+1.24%) |
Dec 14, 2020 | 29.13 | 29.19 | 28.82 | 28.84 | 50,653 | -0.08(-0.28%) |
Dec 11, 2020 | 28.82 | 28.93 | 28.68 | 28.91 | 1,874,847 | -0.03(-0.09%) |
Dec 10, 2020 | 28.90 | 29.00 | 28.80 | 28.94 | 925,995 | -0.06(-0.22%) |
Dec 09, 2020 | 29.35 | 29.35 | 28.91 | 29.00 | 637,859 | -0.23(-0.79%) |
Dec 08, 2020 | 29.02 | 29.27 | 29.02 | 29.23 | 1,115,940 | +0.06(+0.21%) |
Dec 07, 2020 | 29.23 | 29.23 | 29.07 | 29.17 | 79,951 | -0.04(-0.14%) |
Dec 04, 2020 | 29.05 | 29.21 | 29.05 | 29.21 | 546,921 | +0.25(+0.86%) |
Dec 03, 2020 | 29.03 | 29.10 | 28.92 | 28.97 | 94,887 | -0.02(-0.08%) |
Dec 02, 2020 | 28.92 | 28.99 | 28.82 | 28.99 | 114,483 | +0.01(+0.02%) |
Dec 01, 2020 | 28.86 | 29.09 | 28.86 | 28.98 | 171,616 | +0.38(+1.33%) |
Nov 30, 2020 | 28.74 | 28.74 | 28.48 | 28.60 | 152,846 | -0.14(-0.49%) |
Nov 27, 2020 | 28.70 | 28.77 | 28.68 | 28.74 | 42,360 | +0.10(+0.33%) |
Nov 25, 2020 | 28.76 | 28.76 | 28.57 | 28.65 | 78,131 | -0.04(-0.16%) |
Nov 24, 2020 | 28.67 | 28.74 | 28.41 | 28.69 | 158,572 | +0.42(+1.50%) |
Nov 23, 2020 | 28.33 | 28.36 | 28.09 | 28.27 | 94,787 | +0.12(+0.43%) |
Nov 20, 2020 | 28.37 | 28.37 | 28.15 | 28.15 | 60,559 | -0.16(-0.57%) |
Nov 19, 2020 | 28.17 | 28.32 | 28.12 | 28.31 | 44,513 | +0.06(+0.23%) |
Nov 18, 2020 | 28.64 | 28.64 | 28.24 | 28.24 | 105,302 | -0.29(-1.01%) |
Nov 17, 2020 | 28.60 | 28.63 | 28.37 | 28.53 | 79,741 | -0.14(-0.49%) |
Nov 16, 2020 | 28.64 | 28.69 | 28.53 | 28.67 | 128,226 | +0.29(+1.02%) |
Nov 13, 2020 | 28.11 | 28.43 | 28.11 | 28.38 | 48,322 | +0.40(+1.44%) |
Nov 12, 2020 | 28.24 | 28.24 | 27.86 | 27.98 | 68,266 | -0.28(-0.99%) |
Nov 11, 2020 | 28.20 | 28.32 | 28.15 | 28.26 | 82,201 | +0.21(+0.76%) |
Nov 10, 2020 | 28.10 | 28.13 | 27.79 | 28.05 | 93,946 | -0.04(-0.16%) |
Nov 09, 2020 | 29.00 | 29.00 | 28.09 | 28.09 | 163,351 | +0.32(+1.14%) |
Nov 06, 2020 | 27.71 | 27.87 | 27.60 | 27.78 | 64,011 | -0.04(-0.13%) |
Nov 05, 2020 | 27.77 | 27.92 | 27.69 | 27.81 | 164,989 | +0.56(+2.07%) |
Nov 04, 2020 | 27.07 | 27.50 | 27.03 | 27.25 | 79,411 | +0.57(+2.13%) |
Nov 03, 2020 | 26.51 | 26.81 | 26.44 | 26.68 | 143,291 | +0.53(+2.02%) |