Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.83 | 32.93 | 32.20 | 32.37 | 341,000 | -0.65(-1.97%) |
Jan 28, 2021 | 32.87 | 33.40 | 32.87 | 33.02 | 183,389 | +0.31(+0.95%) |
Jan 27, 2021 | 33.19 | 33.23 | 32.53 | 32.71 | 265,159 | -0.87(-2.59%) |
Jan 26, 2021 | 33.65 | 33.72 | 33.53 | 33.58 | 208,081 | -0.02(-0.07%) |
Jan 25, 2021 | 33.44 | 33.64 | 33.12 | 33.60 | 194,235 | +0.10(+0.31%) |
Jan 22, 2021 | 33.41 | 33.57 | 33.40 | 33.50 | 140,000 | -0.11(-0.33%) |
Jan 21, 2021 | 33.57 | 33.67 | 33.53 | 33.61 | 257,231 | +0.03(+0.09%) |
Jan 20, 2021 | 33.31 | 33.64 | 33.31 | 33.58 | 134,332 | +0.47(+1.42%) |
Jan 19, 2021 | 33.05 | 33.17 | 32.97 | 33.11 | 141,213 | +0.24(+0.73%) |
Jan 15, 2021 | 32.93 | 33.03 | 32.70 | 32.87 | 257,800 | -0.24(-0.72%) |
Jan 14, 2021 | 33.26 | 33.34 | 33.08 | 33.11 | 147,906 | -0.11(-0.33%) |
Jan 13, 2021 | 33.06 | 33.31 | 33.06 | 33.22 | 239,335 | +0.06(+0.18%) |
Jan 12, 2021 | 33.02 | 33.22 | 32.93 | 33.16 | 259,332 | +0.03(+0.10%) |
Jan 11, 2021 | 33.04 | 33.27 | 33.02 | 33.13 | 175,514 | -0.21(-0.64%) |
Jan 08, 2021 | 33.23 | 33.36 | 32.99 | 33.34 | 444,600 | +0.17(+0.51%) |
Jan 07, 2021 | 32.81 | 33.21 | 32.81 | 33.17 | 303,169 | +0.50(+1.53%) |
Jan 06, 2021 | 32.28 | 32.97 | 32.28 | 32.67 | 343,968 | +0.21(+0.65%) |
Jan 05, 2021 | 32.09 | 32.56 | 32.09 | 32.46 | 380,862 | +0.23(+0.71%) |
Jan 04, 2021 | 32.78 | 32.84 | 31.91 | 32.23 | 691,134 | -0.49(-1.50%) |
Dec 31, 2020 | 32.72 | 32.72 | 32.72 | 193,917 | +0.20(+0.62%) | |
Dec 30, 2020 | 32.52 | 32.62 | 32.47 | 32.52 | 193,917 | +0.05(+0.15%) |
Dec 29, 2020 | 32.66 | 32.72 | 32.43 | 32.47 | 168,570 | -0.07(-0.22%) |
Dec 28, 2020 | 32.69 | 32.69 | 32.47 | 32.54 | 257,705 | +0.28(+0.87%) |
Dec 24, 2020 | 32.20 | 32.27 | 32.07 | 32.26 | 78,100 | +0.11(+0.36%) |
Dec 23, 2020 | 32.33 | 32.34 | 32.13 | 32.15 | 182,512 | +0.04(+0.11%) |
Dec 22, 2020 | 32.18 | 32.21 | 32.03 | 32.11 | 190,323 | -0.05(-0.14%) |
Dec 21, 2020 | 31.98 | 32.24 | 31.70 | 32.16 | 227,929 | -0.50(-1.55%) |
Dec 18, 2020 | 32.78 | 32.82 | 32.46 | 32.66 | 294,500 | -0.11(-0.34%) |
Dec 17, 2020 | 32.71 | 32.79 | 32.68 | 32.77 | 135,768 | +0.19(+0.58%) |
Dec 16, 2020 | 32.52 | 32.67 | 32.49 | 32.58 | 260,519 | +0.07(+0.22%) |
Dec 15, 2020 | 32.38 | 32.53 | 32.23 | 32.51 | 91,074 | +0.41(+1.28%) |
Dec 14, 2020 | 32.43 | 32.57 | 32.10 | 32.10 | 188,791 | -0.16(-0.50%) |
Dec 11, 2020 | 32.08 | 32.27 | 31.98 | 32.26 | 317,700 | -0.04(-0.12%) |
Dec 10, 2020 | 32.20 | 32.38 | 32.11 | 32.30 | 159,982 | -0.02(-0.06%) |
Dec 09, 2020 | 32.64 | 32.68 | 32.23 | 32.32 | 392,532 | -0.27(-0.83%) |
Dec 08, 2020 | 32.23 | 32.63 | 32.23 | 32.59 | 198,487 | +0.08(+0.25%) |
Dec 07, 2020 | 31.81 | 32.55 | 31.81 | 32.51 | 191,309 | -0.05(-0.15%) |
Dec 04, 2020 | 32.20 | 32.56 | 32.20 | 32.56 | 814,300 | +0.29(+0.90%) |
Dec 03, 2020 | 32.12 | 32.42 | 32.12 | 32.27 | 183,388 | -0.02(-0.06%) |
Dec 02, 2020 | 32.01 | 32.32 | 32.01 | 32.29 | 149,097 | +0.06(+0.19%) |
Dec 01, 2020 | 32.02 | 32.37 | 32.02 | 32.23 | 167,285 | +0.36(+1.13%) |
Nov 30, 2020 | 31.98 | 31.98 | 31.67 | 31.87 | 231,211 | -0.17(-0.53%) |
Nov 27, 2020 | 31.89 | 32.08 | 31.89 | 32.04 | 69,900 | +0.11(+0.34%) |
Nov 25, 2020 | 31.97 | 32.02 | 31.85 | 31.93 | 167,900 | -0.06(-0.19%) |
Nov 24, 2020 | 31.69 | 32.03 | 31.65 | 31.99 | 159,600 | +0.51(+1.62%) |
Nov 23, 2020 | 31.41 | 31.58 | 31.27 | 31.48 | 178,807 | +0.19(+0.61%) |
Nov 20, 2020 | 31.45 | 31.50 | 31.29 | 31.29 | 177,900 | -0.24(-0.76%) |
Nov 19, 2020 | 31.41 | 31.54 | 31.23 | 31.53 | 207,814 | +0.15(+0.48%) |
Nov 18, 2020 | 31.82 | 31.86 | 31.38 | 31.38 | 175,133 | -0.37(-1.17%) |
Nov 17, 2020 | 31.82 | 31.89 | 31.57 | 31.75 | 227,210 | -0.17(-0.53%) |
Nov 16, 2020 | 31.75 | 31.92 | 31.69 | 31.92 | 309,698 | +0.36(+1.14%) |
Nov 13, 2020 | 31.34 | 31.61 | 31.25 | 31.56 | 144,300 | +0.45(+1.45%) |
Nov 12, 2020 | 31.28 | 31.39 | 30.97 | 31.11 | 176,108 | -0.31(-0.99%) |
Nov 11, 2020 | 31.32 | 31.49 | 31.29 | 31.42 | 205,362 | +0.24(+0.77%) |
Nov 10, 2020 | 31.12 | 31.28 | 30.88 | 31.18 | 234,087 | -0.02(-0.06%) |
Nov 09, 2020 | 32.00 | 32.06 | 31.20 | 31.20 | 359,859 | +0.36(+1.17%) |
Nov 06, 2020 | 30.89 | 30.95 | 30.64 | 30.84 | 820,800 | +0.00(+0.00%) |
Nov 05, 2020 | 30.71 | 31.00 | 30.71 | 30.84 | 165,320 | +0.57(+1.88%) |
Nov 04, 2020 | 29.78 | 30.64 | 29.78 | 30.27 | 285,070 | +0.64(+2.16%) |
Nov 03, 2020 | 29.35 | 29.79 | 29.26 | 29.63 | 165,654 | +0.55(+1.89%) |