Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.09 | 32.94 | 32.07 | 32.94 | 81,700 | +0.02(+0.06%) |
Jan 28, 2021 | 32.35 | 33.22 | 32.17 | 32.92 | 94,687 | -0.05(-0.15%) |
Jan 27, 2021 | 32.91 | 33.33 | 32.70 | 32.97 | 51,181 | +0.35(+1.07%) |
Jan 26, 2021 | 32.51 | 32.68 | 32.38 | 32.62 | 22,382 | +0.16(+0.49%) |
Jan 25, 2021 | 32.14 | 32.72 | 32.12 | 32.46 | 64,738 | -0.04(-0.12%) |
Jan 22, 2021 | 32.86 | 33.01 | 32.38 | 32.50 | 49,400 | +0.51(+1.59%) |
Jan 21, 2021 | 32.03 | 32.22 | 31.93 | 31.99 | 50,776 | +0.04(+0.13%) |
Jan 20, 2021 | 32.29 | 32.49 | 31.94 | 31.95 | 80,803 | -1.09(-3.30%) |
Jan 19, 2021 | 32.94 | 33.27 | 32.93 | 33.04 | 57,847 | -0.50(-1.49%) |
Jan 15, 2021 | 32.95 | 33.63 | 32.91 | 33.54 | 86,000 | +0.79(+2.41%) |
Jan 14, 2021 | 32.72 | 32.99 | 32.49 | 32.75 | 103,416 | +0.01(+0.03%) |
Jan 13, 2021 | 32.60 | 32.80 | 32.32 | 32.74 | 65,373 | +0.27(+0.83%) |
Jan 12, 2021 | 32.87 | 33.10 | 32.40 | 32.47 | 47,294 | -0.35(-1.07%) |
Jan 11, 2021 | 33.25 | 33.27 | 32.64 | 32.82 | 63,766 | +0.07(+0.21%) |
Jan 08, 2021 | 31.59 | 33.40 | 31.57 | 32.75 | 133,900 | +2.08(+6.78%) |
Jan 07, 2021 | 30.61 | 30.83 | 30.53 | 30.67 | 46,211 | +0.17(+0.56%) |
Jan 06, 2021 | 29.99 | 31.01 | 29.99 | 30.50 | 130,348 | +0.96(+3.25%) |
Jan 05, 2021 | 29.55 | 29.85 | 29.44 | 29.54 | 52,683 | -0.15(-0.51%) |
Jan 04, 2021 | 29.78 | 30.10 | 29.67 | 29.69 | 124,695 | -1.45(-4.67%) |
Dec 31, 2020 | 31.14 | 31.14 | 31.14 | 19,797 | -0.21(-0.66%) | |
Dec 30, 2020 | 31.70 | 31.72 | 31.35 | 31.35 | 19,797 | -0.50(-1.56%) |
Dec 29, 2020 | 31.81 | 32.05 | 31.58 | 31.85 | 63,570 | -0.18(-0.57%) |
Dec 28, 2020 | 31.42 | 32.07 | 31.25 | 32.03 | 32,241 | +0.18(+0.55%) |
Dec 24, 2020 | 32.13 | 32.13 | 31.83 | 31.85 | 10,500 | -0.21(-0.64%) |
Dec 23, 2020 | 32.23 | 32.23 | 31.85 | 32.06 | 55,155 | -0.44(-1.35%) |
Dec 22, 2020 | 31.84 | 32.50 | 31.84 | 32.50 | 99,947 | +0.58(+1.81%) |
Dec 21, 2020 | 31.82 | 31.96 | 31.60 | 31.92 | 43,856 | +0.20(+0.63%) |
Dec 18, 2020 | 31.67 | 31.80 | 31.56 | 31.72 | 49,600 | +0.08(+0.25%) |
Dec 17, 2020 | 31.48 | 31.70 | 31.21 | 31.64 | 75,920 | -0.74(-2.29%) |
Dec 16, 2020 | 32.70 | 33.06 | 32.36 | 32.38 | 76,197 | -0.37(-1.12%) |
Dec 15, 2020 | 32.93 | 33.08 | 32.74 | 32.75 | 63,745 | -0.98(-2.91%) |
Dec 14, 2020 | 33.58 | 33.88 | 33.36 | 33.73 | 67,403 | +0.42(+1.26%) |
Dec 11, 2020 | 33.46 | 33.47 | 33.01 | 33.31 | 54,600 | -0.17(-0.51%) |
Dec 10, 2020 | 33.17 | 33.64 | 32.94 | 33.48 | 74,694 | +0.10(+0.30%) |
Dec 09, 2020 | 32.82 | 33.80 | 32.78 | 33.38 | 128,380 | +1.16(+3.58%) |
Dec 08, 2020 | 32.24 | 32.51 | 32.07 | 32.23 | 64,387 | -0.27(-0.85%) |
Dec 07, 2020 | 33.36 | 33.38 | 32.29 | 32.50 | 108,417 | -0.98(-2.93%) |
Dec 04, 2020 | 33.31 | 33.77 | 33.11 | 33.48 | 74,400 | +0.20(+0.60%) |
Dec 03, 2020 | 33.34 | 33.96 | 33.28 | 33.28 | 306,528 | -0.52(-1.54%) |
Dec 02, 2020 | 34.19 | 34.34 | 33.71 | 33.80 | 113,867 | -0.51(-1.49%) |
Dec 01, 2020 | 34.51 | 34.68 | 34.20 | 34.31 | 68,999 | -1.55(-4.32%) |
Nov 30, 2020 | 35.87 | 36.14 | 35.62 | 35.86 | 59,391 | +0.41(+1.15%) |
Nov 27, 2020 | 35.77 | 35.81 | 35.42 | 35.45 | 47,900 | +0.82(+2.36%) |
Nov 25, 2020 | 34.48 | 34.73 | 34.25 | 34.63 | 30,100 | -0.01(-0.02%) |
Nov 24, 2020 | 34.76 | 34.90 | 34.61 | 34.64 | 84,407 | +1.04(+3.10%) |
Nov 23, 2020 | 32.53 | 33.78 | 32.52 | 33.60 | 76,678 | +1.29(+3.98%) |
Nov 20, 2020 | 32.15 | 32.36 | 32.10 | 32.31 | 25,600 | -0.26(-0.78%) |
Nov 19, 2020 | 32.90 | 32.92 | 32.54 | 32.57 | 48,939 | +0.14(+0.43%) |
Nov 18, 2020 | 32.12 | 32.46 | 31.95 | 32.43 | 49,045 | +0.42(+1.31%) |
Nov 17, 2020 | 31.85 | 32.13 | 31.72 | 32.01 | 22,045 | +0.20(+0.63%) |
Nov 16, 2020 | 31.77 | 31.88 | 31.54 | 31.81 | 25,650 | +0.02(+0.06%) |
Nov 13, 2020 | 31.59 | 31.89 | 31.55 | 31.79 | 43,900 | -0.41(-1.27%) |
Nov 12, 2020 | 32.22 | 32.29 | 31.93 | 32.20 | 63,180 | -0.44(-1.35%) |
Nov 11, 2020 | 32.77 | 32.83 | 32.56 | 32.64 | 373,724 | +0.30(+0.93%) |
Nov 10, 2020 | 31.99 | 32.35 | 31.91 | 32.34 | 59,973 | -0.21(-0.65%) |
Nov 09, 2020 | 32.21 | 33.14 | 32.21 | 32.55 | 146,262 | +2.64(+8.83%) |
Nov 06, 2020 | 29.86 | 30.27 | 29.83 | 29.91 | 53,200 | -0.12(-0.40%) |
Nov 05, 2020 | 30.71 | 30.71 | 29.90 | 30.03 | 67,592 | -1.47(-4.67%) |
Nov 04, 2020 | 31.46 | 31.86 | 31.35 | 31.50 | 40,063 | +0.06(+0.19%) |
Nov 03, 2020 | 31.42 | 31.59 | 31.28 | 31.44 | 292,941 | -0.39(-1.23%) |