Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.52 | 34.58 | 34.06 | 34.27 | 143,999 | -0.43(-1.24%) |
Jan 28, 2021 | 34.66 | 34.98 | 34.65 | 34.70 | 99,146 | +0.44(+1.28%) |
Jan 27, 2021 | 34.25 | 34.63 | 34.03 | 34.27 | 75,237 | -0.83(-2.35%) |
Jan 26, 2021 | 35.22 | 35.24 | 34.99 | 35.09 | 75,938 | +0.07(+0.21%) |
Jan 25, 2021 | 35.02 | 35.05 | 34.80 | 35.02 | 76,723 | -0.33(-0.94%) |
Jan 22, 2021 | 35.33 | 35.56 | 35.28 | 35.35 | 116,247 | -0.37(-1.03%) |
Jan 21, 2021 | 35.69 | 35.80 | 35.51 | 35.72 | 109,482 | +0.33(+0.94%) |
Jan 20, 2021 | 35.31 | 35.50 | 35.22 | 35.39 | 122,256 | +0.26(+0.74%) |
Jan 19, 2021 | 35.22 | 35.22 | 35.03 | 35.13 | 77,151 | +0.22(+0.64%) |
Jan 15, 2021 | 35.12 | 35.12 | 34.73 | 34.90 | 64,420 | -0.79(-2.21%) |
Jan 14, 2021 | 35.50 | 35.76 | 35.50 | 35.69 | 102,588 | +0.34(+0.96%) |
Jan 13, 2021 | 35.48 | 35.55 | 35.35 | 35.35 | 43,360 | -0.06(-0.18%) |
Jan 12, 2021 | 35.27 | 35.49 | 35.12 | 35.41 | 42,278 | +0.17(+0.48%) |
Jan 11, 2021 | 35.19 | 35.39 | 35.12 | 35.24 | 31,638 | -0.58(-1.63%) |
Jan 08, 2021 | 35.95 | 36.01 | 35.64 | 35.83 | 165,064 | +0.05(+0.15%) |
Jan 07, 2021 | 35.72 | 35.88 | 35.66 | 35.77 | 48,995 | +0.04(+0.10%) |
Jan 06, 2021 | 35.46 | 35.93 | 35.44 | 35.74 | 159,160 | +0.53(+1.50%) |
Jan 05, 2021 | 35.05 | 35.41 | 34.99 | 35.21 | 41,766 | +0.22(+0.62%) |
Jan 04, 2021 | 35.34 | 35.38 | 34.71 | 34.99 | 120,398 | +0.77(+2.25%) |
Dec 31, 2020 | 34.22 | 34.22 | 34.22 | 89,571 | -0.44(-1.27%) | |
Dec 30, 2020 | 35.00 | 35.07 | 34.66 | 34.66 | 89,571 | -0.17(-0.49%) |
Dec 29, 2020 | 35.05 | 35.07 | 34.78 | 34.83 | 57,866 | +0.32(+0.94%) |
Dec 28, 2020 | 34.72 | 34.79 | 34.51 | 34.51 | 17,977 | +0.01(+0.03%) |
Dec 24, 2020 | 34.39 | 34.55 | 34.27 | 34.50 | 69,436 | +0.22(+0.65%) |
Dec 23, 2020 | 34.23 | 34.33 | 34.14 | 34.28 | 21,300 | +0.47(+1.39%) |
Dec 22, 2020 | 33.84 | 33.87 | 33.71 | 33.81 | 44,686 | -0.07(-0.21%) |
Dec 21, 2020 | 33.35 | 33.95 | 33.23 | 33.88 | 91,192 | -0.38(-1.11%) |
Dec 18, 2020 | 34.30 | 34.36 | 34.15 | 34.26 | 1,639,482 | -0.05(-0.16%) |
Dec 17, 2020 | 34.28 | 34.39 | 34.23 | 34.31 | 129,766 | +0.35(+1.04%) |
Dec 16, 2020 | 33.83 | 34.06 | 33.72 | 33.96 | 137,637 | +0.32(+0.95%) |
Dec 15, 2020 | 33.34 | 33.72 | 33.27 | 33.64 | 20,460 | +0.43(+1.31%) |
Dec 14, 2020 | 33.34 | 33.41 | 33.15 | 33.20 | 26,850 | +0.29(+0.89%) |
Dec 11, 2020 | 32.84 | 32.95 | 32.73 | 32.91 | 35,547 | -0.25(-0.75%) |
Dec 10, 2020 | 32.83 | 33.20 | 32.83 | 33.16 | 16,586 | -0.08(-0.24%) |
Dec 09, 2020 | 33.43 | 33.43 | 33.08 | 33.24 | 33,000 | +0.05(+0.16%) |
Dec 08, 2020 | 33.05 | 33.24 | 33.04 | 33.19 | 30,738 | +0.10(+0.29%) |
Dec 07, 2020 | 33.08 | 33.15 | 33.00 | 33.09 | 28,089 | -0.12(-0.35%) |
Dec 04, 2020 | 33.28 | 33.38 | 33.14 | 33.20 | 56,199 | +0.16(+0.48%) |
Dec 03, 2020 | 33.10 | 33.25 | 33.01 | 33.04 | 55,931 | +0.09(+0.27%) |
Dec 02, 2020 | 32.76 | 32.99 | 32.76 | 32.96 | 45,448 | -0.17(-0.51%) |
Dec 01, 2020 | 32.77 | 33.12 | 32.76 | 33.12 | 28,590 | +0.80(+2.47%) |
Nov 30, 2020 | 32.92 | 32.93 | 32.29 | 32.33 | 43,556 | -0.36(-1.10%) |
Nov 27, 2020 | 32.56 | 32.72 | 32.56 | 32.69 | 8,576 | +0.36(+1.11%) |
Nov 25, 2020 | 32.26 | 32.49 | 32.26 | 32.33 | 21,102 | -0.08(-0.25%) |
Nov 24, 2020 | 32.08 | 32.41 | 32.08 | 32.41 | 52,219 | +0.36(+1.13%) |
Nov 23, 2020 | 32.23 | 32.23 | 31.89 | 32.04 | 20,370 | -0.01(-0.03%) |
Nov 20, 2020 | 32.07 | 32.11 | 31.99 | 32.05 | 45,929 | +0.03(+0.08%) |
Nov 19, 2020 | 31.80 | 32.04 | 31.77 | 32.02 | 53,482 | +0.20(+0.64%) |
Nov 18, 2020 | 32.01 | 32.11 | 31.81 | 31.82 | 40,123 | -0.04(-0.11%) |
Nov 17, 2020 | 31.86 | 31.96 | 31.77 | 31.86 | 32,382 | +0.00(+0.00%) |
Nov 16, 2020 | 31.87 | 31.88 | 31.68 | 31.86 | 16,980 | +0.28(+0.90%) |
Nov 13, 2020 | 31.35 | 31.57 | 31.32 | 31.57 | 47,622 | +0.51(+1.63%) |
Nov 12, 2020 | 31.20 | 31.29 | 30.93 | 31.07 | 79,785 | -0.22(-0.71%) |
Nov 11, 2020 | 31.26 | 31.35 | 31.21 | 31.29 | 22,933 | +0.41(+1.32%) |
Nov 10, 2020 | 30.86 | 31.01 | 30.83 | 30.88 | 94,436 | +0.23(+0.75%) |
Nov 09, 2020 | 30.98 | 31.25 | 30.61 | 30.65 | 111,782 | +0.20(+0.67%) |
Nov 06, 2020 | 30.43 | 30.54 | 30.33 | 30.45 | 45,139 | +0.18(+0.59%) |
Nov 05, 2020 | 30.26 | 30.42 | 30.13 | 30.27 | 37,534 | +0.77(+2.61%) |
Nov 04, 2020 | 29.26 | 29.78 | 29.24 | 29.50 | 29,746 | +0.35(+1.22%) |
Nov 03, 2020 | 28.99 | 29.28 | 28.99 | 29.14 | 52,061 | +0.81(+2.85%) |