Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.03 | 30.12 | 29.43 | 29.66 | 171,308 | +0.52(+1.80%) |
Jan 28, 2021 | 28.88 | 29.59 | 28.87 | 29.13 | 147,151 | +0.50(+1.74%) |
Jan 27, 2021 | 28.55 | 28.82 | 28.30 | 28.63 | 120,232 | -0.28(-0.95%) |
Jan 26, 2021 | 29.16 | 29.17 | 28.83 | 28.91 | 89,734 | +0.11(+0.37%) |
Jan 25, 2021 | 29.27 | 29.36 | 28.77 | 28.80 | 106,695 | -1.05(-3.51%) |
Jan 22, 2021 | 29.85 | 30.08 | 29.83 | 29.85 | 44,346 | -0.28(-0.91%) |
Jan 21, 2021 | 30.08 | 30.28 | 29.95 | 30.13 | 217,530 | +0.60(+2.05%) |
Jan 20, 2021 | 29.77 | 29.88 | 29.50 | 29.52 | 110,044 | -0.09(-0.30%) |
Jan 19, 2021 | 30.04 | 30.09 | 29.56 | 29.61 | 223,174 | -0.27(-0.89%) |
Jan 15, 2021 | 29.69 | 30.07 | 29.59 | 29.88 | 137,541 | -0.36(-1.18%) |
Jan 14, 2021 | 29.47 | 30.47 | 29.42 | 30.23 | 80,531 | +0.81(+2.75%) |
Jan 13, 2021 | 30.03 | 30.05 | 29.18 | 29.43 | 90,392 | -1.01(-3.33%) |
Jan 12, 2021 | 30.55 | 31.05 | 30.35 | 30.44 | 160,532 | +0.03(+0.09%) |
Jan 11, 2021 | 30.45 | 30.70 | 30.33 | 30.41 | 105,021 | +0.20(+0.68%) |
Jan 08, 2021 | 30.12 | 30.59 | 29.90 | 30.21 | 242,443 | +0.29(+0.98%) |
Jan 07, 2021 | 29.97 | 30.23 | 29.76 | 29.91 | 121,283 | +0.75(+2.56%) |
Jan 06, 2021 | 28.85 | 29.64 | 28.85 | 29.17 | 129,013 | +1.71(+6.25%) |
Jan 05, 2021 | 27.20 | 27.78 | 27.20 | 27.45 | 71,287 | +0.55(+2.05%) |
Jan 04, 2021 | 27.35 | 27.41 | 26.63 | 26.90 | 48,217 | +0.12(+0.46%) |
Dec 31, 2020 | 26.78 | 26.78 | 26.78 | 66,898 | -0.14(-0.53%) | |
Dec 30, 2020 | 27.25 | 27.33 | 26.92 | 26.92 | 66,898 | -0.17(-0.62%) |
Dec 29, 2020 | 27.41 | 27.43 | 27.06 | 27.09 | 70,659 | +0.08(+0.30%) |
Dec 28, 2020 | 27.52 | 27.67 | 26.99 | 27.01 | 40,896 | -0.07(-0.26%) |
Dec 24, 2020 | 27.26 | 27.26 | 27.02 | 27.08 | 35,454 | -0.29(-1.07%) |
Dec 23, 2020 | 27.43 | 27.99 | 27.37 | 27.37 | 58,802 | +0.57(+2.12%) |
Dec 22, 2020 | 26.89 | 27.12 | 26.80 | 26.80 | 28,461 | -0.44(-1.60%) |
Dec 21, 2020 | 27.13 | 27.45 | 27.07 | 27.24 | 121,641 | -0.33(-1.19%) |
Dec 18, 2020 | 27.14 | 27.66 | 27.06 | 27.57 | 46,935 | +0.23(+0.84%) |
Dec 17, 2020 | 26.64 | 27.49 | 26.48 | 27.34 | 55,132 | +0.22(+0.81%) |
Dec 16, 2020 | 27.54 | 27.60 | 26.88 | 27.12 | 66,071 | +0.18(+0.68%) |
Dec 15, 2020 | 26.95 | 27.15 | 26.64 | 26.93 | 34,448 | +0.27(+1.01%) |
Dec 14, 2020 | 27.08 | 27.28 | 26.48 | 26.66 | 101,590 | +0.24(+0.91%) |
Dec 11, 2020 | 26.49 | 26.65 | 26.13 | 26.42 | 135,290 | -0.31(-1.16%) |
Dec 10, 2020 | 27.22 | 27.42 | 26.68 | 26.73 | 100,871 | -0.75(-2.72%) |
Dec 09, 2020 | 27.61 | 27.83 | 27.26 | 27.48 | 81,844 | +0.29(+1.08%) |
Dec 08, 2020 | 27.07 | 27.25 | 26.85 | 27.19 | 70,681 | -0.41(-1.48%) |
Dec 07, 2020 | 27.73 | 27.81 | 27.46 | 27.60 | 165,668 | -0.77(-2.72%) |
Dec 04, 2020 | 28.10 | 28.57 | 28.06 | 28.37 | 284,651 | +1.26(+4.65%) |
Dec 03, 2020 | 27.45 | 27.62 | 26.96 | 27.11 | 128,637 | -0.70(-2.52%) |
Dec 02, 2020 | 27.46 | 28.21 | 27.45 | 27.81 | 135,679 | +0.65(+2.38%) |
Dec 01, 2020 | 26.66 | 27.55 | 26.57 | 27.16 | 181,984 | +1.13(+4.34%) |
Nov 30, 2020 | 25.99 | 26.14 | 25.81 | 26.03 | 124,030 | +0.11(+0.41%) |
Nov 27, 2020 | 26.24 | 26.24 | 25.90 | 25.93 | 74,173 | -0.77(-2.89%) |
Nov 25, 2020 | 26.42 | 26.72 | 26.11 | 26.70 | 198,208 | +0.24(+0.91%) |
Nov 24, 2020 | 26.07 | 26.54 | 26.06 | 26.46 | 117,889 | +0.76(+2.97%) |
Nov 23, 2020 | 25.69 | 25.93 | 25.60 | 25.69 | 159,689 | +0.34(+1.33%) |
Nov 20, 2020 | 25.84 | 25.89 | 25.33 | 25.36 | 118,182 | -0.70(-2.69%) |
Nov 19, 2020 | 26.08 | 26.15 | 25.75 | 26.06 | 144,665 | -0.38(-1.45%) |
Nov 18, 2020 | 26.37 | 26.92 | 26.32 | 26.44 | 136,723 | -0.25(-0.93%) |
Nov 17, 2020 | 26.72 | 26.80 | 26.54 | 26.69 | 169,527 | -0.55(-2.02%) |
Nov 16, 2020 | 27.28 | 27.31 | 27.05 | 27.24 | 116,011 | +0.10(+0.37%) |
Nov 13, 2020 | 26.96 | 27.18 | 26.89 | 27.14 | 238,841 | +0.21(+0.78%) |
Nov 12, 2020 | 27.78 | 27.84 | 26.92 | 26.93 | 369,524 | -1.48(-5.22%) |
Nov 11, 2020 | 28.79 | 28.80 | 28.32 | 28.41 | 80,708 | -0.28(-0.96%) |
Nov 10, 2020 | 28.88 | 28.89 | 28.38 | 28.69 | 103,336 | +0.46(+1.64%) |
Nov 09, 2020 | 28.39 | 28.99 | 28.23 | 28.23 | 577,337 | +1.66(+6.24%) |
Nov 06, 2020 | 26.53 | 26.81 | 26.40 | 26.57 | 42,095 | +0.91(+3.54%) |
Nov 05, 2020 | 25.54 | 26.02 | 25.53 | 25.66 | 48,862 | -0.15(-0.59%) |
Nov 04, 2020 | 25.49 | 26.06 | 25.26 | 25.81 | 189,242 | -1.79(-6.50%) |
Nov 03, 2020 | 27.51 | 27.91 | 27.51 | 27.60 | 56,339 | +0.47(+1.74%) |