Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.67 | 33.20 | 32.67 | 32.88 | 42,400 | -0.32(-0.97%) |
Jan 28, 2021 | 33.13 | 33.31 | 33.13 | 33.20 | 70,362 | +0.15(+0.45%) |
Jan 27, 2021 | 32.98 | 33.30 | 32.98 | 33.05 | 66,951 | -0.45(-1.34%) |
Jan 26, 2021 | 33.77 | 33.77 | 33.48 | 33.50 | 46,335 | -0.19(-0.56%) |
Jan 25, 2021 | 33.69 | 33.90 | 33.49 | 33.69 | 51,198 | -0.06(-0.18%) |
Jan 22, 2021 | 33.43 | 33.75 | 33.43 | 33.75 | 33,800 | +0.07(+0.21%) |
Jan 21, 2021 | 33.82 | 33.82 | 33.66 | 33.68 | 49,256 | -0.12(-0.36%) |
Jan 20, 2021 | 33.67 | 33.81 | 33.67 | 33.80 | 42,931 | +0.18(+0.54%) |
Jan 19, 2021 | 33.61 | 33.64 | 33.53 | 33.62 | 80,314 | +0.17(+0.51%) |
Jan 15, 2021 | 33.57 | 33.57 | 33.32 | 33.45 | 123,400 | -0.19(-0.56%) |
Jan 14, 2021 | 33.54 | 33.76 | 33.54 | 33.64 | 198,487 | +0.15(+0.46%) |
Jan 13, 2021 | 33.60 | 33.63 | 33.48 | 33.49 | 24,344 | -0.20(-0.61%) |
Jan 12, 2021 | 33.44 | 33.69 | 33.44 | 33.69 | 47,420 | +0.24(+0.72%) |
Jan 11, 2021 | 33.04 | 33.51 | 33.04 | 33.45 | 56,411 | +0.01(+0.03%) |
Jan 08, 2021 | 33.53 | 33.57 | 33.24 | 33.44 | 52,300 | -0.04(-0.10%) |
Jan 07, 2021 | 33.29 | 33.50 | 33.26 | 33.48 | 68,655 | +0.23(+0.68%) |
Jan 06, 2021 | 32.40 | 33.38 | 32.40 | 33.25 | 100,115 | +0.63(+1.93%) |
Jan 05, 2021 | 32.07 | 32.67 | 32.07 | 32.62 | 105,835 | +0.26(+0.80%) |
Jan 04, 2021 | 31.88 | 32.68 | 31.88 | 32.36 | 126,851 | -0.22(-0.68%) |
Dec 31, 2020 | 32.58 | 32.58 | 32.58 | 71,140 | -0.05(-0.15%) | |
Dec 30, 2020 | 32.32 | 32.71 | 32.32 | 32.63 | 71,140 | +0.15(+0.46%) |
Dec 29, 2020 | 32.65 | 32.68 | 32.37 | 32.48 | 41,556 | -0.19(-0.58%) |
Dec 28, 2020 | 32.91 | 32.91 | 32.65 | 32.67 | 35,123 | +0.00(+0.00%) |
Dec 24, 2020 | 32.66 | 32.69 | 32.57 | 32.67 | 18,300 | +0.01(+0.03%) |
Dec 23, 2020 | 32.63 | 32.71 | 32.60 | 32.66 | 41,133 | +0.15(+0.46%) |
Dec 22, 2020 | 32.42 | 32.54 | 32.41 | 32.51 | 23,854 | +0.08(+0.24%) |
Dec 21, 2020 | 32.24 | 32.46 | 32.18 | 32.43 | 36,040 | -0.24(-0.73%) |
Dec 18, 2020 | 32.73 | 32.83 | 32.58 | 32.67 | 42,700 | -0.06(-0.18%) |
Dec 17, 2020 | 32.61 | 32.73 | 32.61 | 32.73 | 29,974 | +0.12(+0.38%) |
Dec 16, 2020 | 32.62 | 32.65 | 32.52 | 32.61 | 23,296 | -0.02(-0.07%) |
Dec 15, 2020 | 32.36 | 32.66 | 32.36 | 32.63 | 30,150 | +0.35(+1.08%) |
Dec 14, 2020 | 32.51 | 32.52 | 32.27 | 32.28 | 33,521 | -0.03(-0.09%) |
Dec 11, 2020 | 32.21 | 32.41 | 32.21 | 32.31 | 33,600 | -0.05(-0.15%) |
Dec 10, 2020 | 32.54 | 32.54 | 32.23 | 32.36 | 34,953 | +0.01(+0.03%) |
Dec 09, 2020 | 32.48 | 32.48 | 32.25 | 32.35 | 39,192 | -0.02(-0.06%) |
Dec 08, 2020 | 32.27 | 32.40 | 32.27 | 32.37 | 38,450 | +0.07(+0.20%) |
Dec 07, 2020 | 32.24 | 32.31 | 32.23 | 32.30 | 31,248 | -0.04(-0.11%) |
Dec 04, 2020 | 32.09 | 32.36 | 32.09 | 32.34 | 27,700 | +0.28(+0.87%) |
Dec 03, 2020 | 31.92 | 32.15 | 31.92 | 32.06 | 36,414 | +0.10(+0.31%) |
Dec 02, 2020 | 31.98 | 32.01 | 31.90 | 31.96 | 34,855 | -0.05(-0.16%) |
Dec 01, 2020 | 31.63 | 32.11 | 31.63 | 32.01 | 43,612 | +0.22(+0.69%) |
Nov 30, 2020 | 32.06 | 32.06 | 31.79 | 31.79 | 23,681 | -0.30(-0.93%) |
Nov 27, 2020 | 32.15 | 32.15 | 31.99 | 32.09 | 28,800 | +0.04(+0.12%) |
Nov 25, 2020 | 32.11 | 32.11 | 31.97 | 32.05 | 22,500 | -0.11(-0.34%) |
Nov 24, 2020 | 32.01 | 32.20 | 32.01 | 32.16 | 40,750 | +0.29(+0.91%) |
Nov 23, 2020 | 31.78 | 31.93 | 31.76 | 31.87 | 34,348 | +0.21(+0.66%) |
Nov 20, 2020 | 31.54 | 31.70 | 31.54 | 31.66 | 50,600 | +0.04(+0.12%) |
Nov 19, 2020 | 31.44 | 31.63 | 31.44 | 31.62 | 36,606 | +0.10(+0.31%) |
Nov 18, 2020 | 31.48 | 31.80 | 31.48 | 31.52 | 38,785 | -0.20(-0.61%) |
Nov 17, 2020 | 31.15 | 31.83 | 31.15 | 31.72 | 31,046 | +0.11(+0.34%) |
Nov 16, 2020 | 31.46 | 31.70 | 31.39 | 31.61 | 36,010 | +0.59(+1.89%) |
Nov 13, 2020 | 30.69 | 31.09 | 30.69 | 31.03 | 18,000 | +0.64(+2.09%) |
Nov 12, 2020 | 30.87 | 30.87 | 30.18 | 30.39 | 40,356 | -0.59(-1.90%) |
Nov 11, 2020 | 31.10 | 31.11 | 30.74 | 30.98 | 41,464 | +0.00(+0.00%) |
Nov 10, 2020 | 30.65 | 31.06 | 30.58 | 30.98 | 33,836 | +0.39(+1.27%) |
Nov 09, 2020 | 31.04 | 31.86 | 30.59 | 30.59 | 52,567 | +0.79(+2.65%) |
Nov 06, 2020 | 29.79 | 30.05 | 29.72 | 29.80 | 54,600 | -0.12(-0.40%) |
Nov 05, 2020 | 29.22 | 30.00 | 29.22 | 29.92 | 59,085 | +0.83(+2.85%) |
Nov 04, 2020 | 28.83 | 29.48 | 28.75 | 29.09 | 63,709 | -0.03(-0.10%) |
Nov 03, 2020 | 28.60 | 29.22 | 28.60 | 29.12 | 123,720 | +0.65(+2.28%) |