Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.83 | 34.88 | 34.81 | 34.87 | 9,600 | +0.33(+0.96%) |
Jan 28, 2021 | 34.58 | 34.62 | 34.54 | 34.54 | 12,078 | +0.03(+0.08%) |
Jan 27, 2021 | 34.44 | 34.53 | 34.44 | 34.51 | 5,956 | +0.38(+1.12%) |
Jan 26, 2021 | 34.15 | 34.19 | 34.10 | 34.13 | 18,370 | -0.10(-0.30%) |
Jan 25, 2021 | 34.25 | 34.27 | 34.23 | 34.23 | 3,090 | -0.02(-0.06%) |
Jan 22, 2021 | 34.27 | 34.27 | 34.25 | 34.25 | 600 | +0.20(+0.59%) |
Jan 21, 2021 | 34.09 | 34.10 | 34.05 | 34.05 | 2,392 | -0.03(-0.08%) |
Jan 20, 2021 | 34.12 | 34.12 | 34.08 | 34.08 | 1,010 | -0.24(-0.69%) |
Jan 19, 2021 | 34.35 | 34.35 | 34.31 | 34.31 | 358 | +0.01(+0.04%) |
Jan 15, 2021 | 34.27 | 34.30 | 34.27 | 34.30 | 1,000 | +0.11(+0.33%) |
Jan 14, 2021 | 34.22 | 34.22 | 34.15 | 34.19 | 1,714 | -0.13(-0.37%) |
Jan 13, 2021 | 34.32 | 34.32 | 34.32 | 34.32 | 190 | +0.08(+0.24%) |
Jan 12, 2021 | 34.47 | 34.47 | 34.23 | 34.23 | 2,250 | -0.26(-0.77%) |
Jan 11, 2021 | 34.57 | 34.57 | 34.49 | 34.50 | 24,420 | +0.14(+0.41%) |
Jan 08, 2021 | 34.23 | 34.39 | 34.23 | 34.36 | 4,600 | +0.07(+0.20%) |
Jan 07, 2021 | 34.21 | 34.34 | 34.21 | 34.29 | 8,690 | +0.53(+1.56%) |
Jan 06, 2021 | 33.86 | 34.02 | 33.76 | 33.76 | 3,070 | +0.24(+0.71%) |
Jan 05, 2021 | 33.63 | 33.63 | 33.50 | 33.52 | 13,542 | -0.32(-0.95%) |
Jan 04, 2021 | 33.77 | 33.89 | 33.76 | 33.84 | 75,420 | -0.06(-0.18%) |
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 3,260 | +0.00(+0.01%) | |
Dec 30, 2020 | 33.80 | 33.94 | 33.80 | 33.90 | 3,260 | -0.19(-0.56%) |
Dec 29, 2020 | 34.07 | 34.11 | 34.06 | 34.09 | 7,680 | -0.18(-0.54%) |
Dec 28, 2020 | 34.23 | 34.30 | 34.23 | 34.28 | 1,706 | +0.15(+0.45%) |
Dec 24, 2020 | 34.13 | 34.17 | 34.12 | 34.12 | 4,200 | +0.08(+0.22%) |
Dec 23, 2020 | 34.01 | 34.10 | 33.98 | 34.05 | 25,244 | -0.07(-0.19%) |
Dec 22, 2020 | 34.05 | 34.12 | 34.05 | 34.12 | 1,082 | +0.22(+0.65%) |
Dec 21, 2020 | 34.01 | 34.08 | 33.90 | 33.90 | 8,994 | -0.02(-0.05%) |
Dec 18, 2020 | 33.88 | 33.99 | 33.88 | 33.91 | 4,600 | +0.10(+0.30%) |
Dec 17, 2020 | 33.73 | 33.81 | 33.67 | 33.81 | 3,388 | -0.21(-0.61%) |
Dec 16, 2020 | 34.03 | 34.22 | 34.02 | 34.02 | 5,320 | -0.12(-0.34%) |
Dec 15, 2020 | 34.13 | 34.13 | 34.13 | 34.13 | 158 | -0.28(-0.81%) |
Dec 14, 2020 | 34.43 | 34.43 | 34.41 | 34.41 | 1,092 | +0.01(+0.03%) |
Dec 11, 2020 | 34.40 | 34.41 | 34.24 | 34.41 | 4,800 | -0.11(-0.31%) |
Dec 10, 2020 | 34.57 | 34.62 | 34.51 | 34.51 | 6,036 | +0.02(+0.05%) |
Dec 09, 2020 | 34.53 | 34.63 | 34.49 | 34.49 | 7,340 | +0.02(+0.05%) |
Dec 08, 2020 | 34.42 | 34.48 | 34.42 | 34.48 | 2,774 | +0.06(+0.18%) |
Dec 07, 2020 | 34.38 | 34.45 | 34.35 | 34.42 | 14,944 | -0.09(-0.25%) |
Dec 04, 2020 | 34.41 | 34.52 | 34.41 | 34.50 | 7,600 | +0.20(+0.58%) |
Dec 03, 2020 | 34.30 | 34.30 | 34.19 | 34.30 | 3,744 | -0.39(-1.12%) |
Dec 02, 2020 | 34.74 | 34.74 | 34.70 | 34.70 | 7,994 | +0.13(+0.38%) |
Dec 01, 2020 | 34.66 | 34.75 | 34.56 | 34.56 | 45,650 | -0.09(-0.26%) |
Nov 30, 2020 | 34.55 | 34.66 | 34.55 | 34.66 | 13,540 | +0.24(+0.70%) |
Nov 27, 2020 | 34.45 | 34.45 | 34.42 | 34.42 | 3,200 | -0.25(-0.71%) |
Nov 25, 2020 | 34.60 | 34.66 | 34.60 | 34.66 | 1,200 | -0.03(-0.08%) |
Nov 24, 2020 | 34.80 | 34.81 | 34.69 | 34.69 | 1,664 | -0.06(-0.18%) |
Nov 23, 2020 | 34.20 | 34.77 | 34.20 | 34.75 | 7,720 | +0.49(+1.44%) |
Nov 20, 2020 | 34.24 | 34.26 | 34.24 | 34.26 | 600 | +0.01(+0.03%) |
Nov 19, 2020 | 34.34 | 34.34 | 34.25 | 34.25 | 3,730 | -0.06(-0.18%) |
Nov 18, 2020 | 34.33 | 34.33 | 34.21 | 34.31 | 16,522 | -0.23(-0.67%) |
Nov 17, 2020 | 34.56 | 34.59 | 34.48 | 34.54 | 10,628 | -0.24(-0.70%) |
Nov 16, 2020 | 34.91 | 34.91 | 34.77 | 34.79 | 6,998 | -0.06(-0.16%) |
Nov 13, 2020 | 34.95 | 34.95 | 34.81 | 34.84 | 4,200 | -0.33(-0.94%) |
Nov 12, 2020 | 35.17 | 35.23 | 35.17 | 35.17 | 3,180 | -0.20(-0.55%) |
Nov 11, 2020 | 35.45 | 35.48 | 35.34 | 35.37 | 14,942 | +0.09(+0.26%) |
Nov 10, 2020 | 35.29 | 35.35 | 35.22 | 35.28 | 24,578 | -0.07(-0.19%) |
Nov 09, 2020 | 35.25 | 35.47 | 35.24 | 35.35 | 15,890 | +1.38(+4.05%) |
Nov 06, 2020 | 34.06 | 34.06 | 33.95 | 33.97 | 3,600 | -0.17(-0.50%) |
Nov 05, 2020 | 34.25 | 34.30 | 34.14 | 34.14 | 3,162 | -0.68(-1.95%) |
Nov 04, 2020 | 34.69 | 34.84 | 34.69 | 34.82 | 7,232 | -0.01(-0.04%) |
Nov 03, 2020 | 34.87 | 34.87 | 34.78 | 34.83 | 14,466 | -0.19(-0.53%) |