Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.76 | 32.81 | 32.45 | 32.58 | 69,465 | -0.35(-1.08%) |
Jan 28, 2021 | 32.79 | 33.17 | 32.79 | 32.93 | 145,135 | +0.25(+0.76%) |
Jan 27, 2021 | 32.57 | 32.80 | 32.50 | 32.68 | 79,217 | -0.13(-0.41%) |
Jan 26, 2021 | 33.02 | 33.02 | 32.72 | 32.82 | 94,894 | +0.03(+0.09%) |
Jan 25, 2021 | 32.74 | 32.89 | 32.50 | 32.79 | 71,997 | +0.14(+0.44%) |
Jan 22, 2021 | 32.73 | 32.73 | 32.59 | 32.65 | 79,895 | -0.05(-0.15%) |
Jan 21, 2021 | 32.67 | 32.81 | 32.66 | 32.69 | 55,827 | -0.01(-0.03%) |
Jan 20, 2021 | 32.42 | 32.80 | 32.42 | 32.70 | 63,181 | +0.33(+1.01%) |
Jan 19, 2021 | 32.28 | 32.47 | 32.26 | 32.38 | 49,828 | +0.15(+0.48%) |
Jan 15, 2021 | 32.38 | 32.38 | 32.16 | 32.22 | 30,143 | -0.16(-0.50%) |
Jan 14, 2021 | 32.53 | 32.53 | 32.38 | 32.39 | 64,354 | -0.04(-0.11%) |
Jan 13, 2021 | 32.46 | 32.50 | 32.37 | 32.42 | 32,399 | -0.02(-0.05%) |
Jan 12, 2021 | 32.56 | 32.56 | 32.35 | 32.44 | 56,190 | -0.07(-0.22%) |
Jan 11, 2021 | 32.39 | 32.56 | 32.31 | 32.51 | 41,294 | -0.01(-0.03%) |
Jan 08, 2021 | 32.41 | 32.53 | 32.18 | 32.52 | 47,874 | +0.18(+0.56%) |
Jan 07, 2021 | 32.10 | 32.40 | 31.92 | 32.34 | 31,248 | +0.41(+1.29%) |
Jan 06, 2021 | 31.37 | 32.18 | 31.37 | 31.93 | 69,510 | +0.17(+0.54%) |
Jan 05, 2021 | 31.61 | 31.81 | 31.53 | 31.75 | 75,748 | +0.17(+0.55%) |
Jan 04, 2021 | 31.84 | 31.84 | 31.38 | 31.58 | 57,010 | -0.12(-0.39%) |
Dec 31, 2020 | 31.71 | 31.71 | 31.71 | 64,575 | +0.16(+0.52%) | |
Dec 30, 2020 | 31.74 | 31.74 | 31.50 | 31.54 | 64,575 | -0.04(-0.12%) |
Dec 29, 2020 | 31.58 | 31.64 | 31.56 | 31.58 | 49,362 | +0.03(+0.09%) |
Dec 28, 2020 | 31.44 | 31.59 | 31.34 | 31.55 | 31,414 | +0.31(+0.99%) |
Dec 24, 2020 | 31.25 | 31.26 | 31.21 | 31.24 | 5,736 | +0.04(+0.11%) |
Dec 23, 2020 | 31.38 | 31.38 | 31.21 | 31.21 | 10,856 | -0.12(-0.40%) |
Dec 22, 2020 | 31.55 | 31.55 | 31.33 | 31.33 | 18,755 | -0.13(-0.41%) |
Dec 21, 2020 | 31.34 | 31.48 | 31.22 | 31.46 | 27,181 | +0.09(+0.27%) |
Dec 18, 2020 | 31.31 | 31.38 | 31.25 | 31.37 | 22,664 | +0.03(+0.11%) |
Dec 17, 2020 | 31.31 | 31.38 | 31.30 | 31.34 | 26,719 | +0.05(+0.15%) |
Dec 16, 2020 | 31.31 | 31.42 | 31.29 | 31.29 | 36,227 | -0.04(-0.14%) |
Dec 15, 2020 | 31.27 | 31.39 | 31.01 | 31.34 | 49,246 | +0.27(+0.86%) |
Dec 14, 2020 | 31.47 | 31.50 | 31.07 | 31.07 | 65,070 | -0.16(-0.52%) |
Dec 11, 2020 | 31.15 | 31.23 | 30.90 | 31.23 | 44,181 | +0.09(+0.28%) |
Dec 10, 2020 | 31.10 | 31.32 | 31.05 | 31.14 | 77,155 | -0.07(-0.22%) |
Dec 09, 2020 | 31.47 | 31.47 | 31.11 | 31.21 | 23,673 | -0.22(-0.70%) |
Dec 08, 2020 | 31.19 | 31.50 | 31.19 | 31.43 | 39,987 | +0.03(+0.09%) |
Dec 07, 2020 | 31.40 | 31.46 | 31.29 | 31.40 | 62,169 | -0.02(-0.06%) |
Dec 04, 2020 | 31.26 | 31.42 | 31.24 | 31.42 | 33,318 | +0.32(+1.05%) |
Dec 03, 2020 | 31.21 | 31.32 | 31.10 | 31.10 | 68,955 | -0.11(-0.36%) |
Dec 02, 2020 | 31.11 | 31.21 | 30.98 | 31.21 | 67,045 | +0.01(+0.03%) |
Dec 01, 2020 | 30.76 | 31.23 | 30.76 | 31.20 | 146,616 | +0.38(+1.24%) |
Nov 30, 2020 | 30.89 | 30.91 | 30.67 | 30.82 | 104,596 | -0.12(-0.40%) |
Nov 27, 2020 | 30.87 | 30.95 | 30.83 | 30.94 | 10,549 | +0.05(+0.15%) |
Nov 25, 2020 | 30.97 | 31.01 | 30.84 | 30.90 | 99,015 | -0.11(-0.37%) |
Nov 24, 2020 | 30.70 | 31.03 | 30.66 | 31.01 | 47,787 | +0.42(+1.38%) |
Nov 23, 2020 | 30.54 | 30.66 | 30.49 | 30.59 | 15,876 | +0.05(+0.16%) |
Nov 20, 2020 | 30.58 | 30.64 | 30.53 | 30.54 | 99,537 | -0.11(-0.37%) |
Nov 19, 2020 | 30.54 | 30.74 | 30.54 | 30.66 | 28,335 | -0.02(-0.06%) |
Nov 18, 2020 | 30.72 | 30.80 | 30.68 | 30.68 | 14,667 | -0.16(-0.53%) |
Nov 17, 2020 | 30.95 | 30.97 | 30.80 | 30.84 | 128,287 | -0.14(-0.46%) |
Nov 16, 2020 | 30.86 | 31.01 | 30.86 | 30.98 | 12,678 | +0.22(+0.71%) |
Nov 13, 2020 | 30.65 | 30.84 | 30.65 | 30.76 | 67,994 | +0.07(+0.22%) |
Nov 12, 2020 | 30.58 | 30.75 | 30.55 | 30.70 | 27,735 | -0.03(-0.09%) |
Nov 11, 2020 | 30.72 | 30.72 | 30.54 | 30.72 | 36,079 | +0.00(+0.00%) |
Nov 10, 2020 | 30.83 | 30.85 | 30.62 | 30.72 | 85,346 | -0.07(-0.22%) |
Nov 09, 2020 | 30.86 | 31.15 | 30.58 | 30.79 | 67,745 | -0.06(-0.21%) |
Nov 06, 2020 | 31.33 | 31.33 | 30.83 | 30.85 | 53,894 | -0.46(-1.48%) |
Nov 05, 2020 | 31.12 | 31.42 | 31.12 | 31.32 | 183,109 | +0.21(+0.68%) |
Nov 04, 2020 | 31.36 | 31.48 | 30.97 | 31.11 | 42,235 | -0.09(-0.28%) |
Nov 03, 2020 | 31.17 | 31.22 | 31.14 | 31.19 | 23,418 | +0.08(+0.25%) |