Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.32 | 30.36 | 30.15 | 30.25 | 12,324 | -0.67(-2.17%) |
Jan 28, 2021 | 30.55 | 30.94 | 30.55 | 30.92 | 12,690 | -0.01(-0.03%) |
Jan 27, 2021 | 31.10 | 31.17 | 30.90 | 30.93 | 13,124 | -0.82(-2.58%) |
Jan 26, 2021 | 31.79 | 31.79 | 31.68 | 31.75 | 7,852 | -0.43(-1.34%) |
Jan 25, 2021 | 32.30 | 32.34 | 32.05 | 32.18 | 15,981 | +0.65(+2.06%) |
Jan 22, 2021 | 31.21 | 31.57 | 31.21 | 31.53 | 4,650 | +0.09(+0.29%) |
Jan 21, 2021 | 31.48 | 31.48 | 31.33 | 31.44 | 11,946 | -0.20(-0.63%) |
Jan 20, 2021 | 31.49 | 31.64 | 31.49 | 31.64 | 17,250 | +0.75(+2.43%) |
Jan 19, 2021 | 30.88 | 30.98 | 30.83 | 30.89 | 24,360 | +0.39(+1.28%) |
Jan 18, 2021 | 29.78 | 30.71 | 29.78 | 30.50 | 22,161 | +0.85(+2.87%) |
Jan 15, 2021 | 29.74 | 29.74 | 29.65 | 29.65 | 2,451 | +0.20(+0.68%) |
Jan 14, 2021 | 29.87 | 29.87 | 29.43 | 29.45 | 4,758 | +0.02(+0.07%) |
Jan 13, 2021 | 29.36 | 29.53 | 29.36 | 29.43 | 5,198 | +0.07(+0.24%) |
Jan 12, 2021 | 29.50 | 29.56 | 29.36 | 29.36 | 7,691 | +0.21(+0.72%) |
Jan 11, 2021 | 29.38 | 29.40 | 29.15 | 29.15 | 9,964 | -0.15(-0.51%) |
Jan 08, 2021 | 28.84 | 29.30 | 28.84 | 29.30 | 6,552 | +0.60(+2.09%) |
Jan 07, 2021 | 28.74 | 28.74 | 28.58 | 28.70 | 4,393 | +0.14(+0.49%) |
Jan 06, 2021 | 28.80 | 28.87 | 28.46 | 28.56 | 8,750 | -0.27(-0.94%) |
Jan 05, 2021 | 28.72 | 28.84 | 28.70 | 28.83 | 5,963 | +0.51(+1.80%) |
Jan 04, 2021 | 28.51 | 28.51 | 28.27 | 28.32 | 11,851 | +0.07(+0.25%) |
Dec 31, 2020 | 28.25 | 28.25 | 28.25 | 0 | +0.01(+0.04%) | |
Dec 30, 2020 | 28.47 | 28.47 | 28.24 | 28.24 | 8,905 | -0.15(-0.53%) |
Dec 29, 2020 | 28.02 | 28.42 | 28.02 | 28.39 | 17,334 | +0.45(+1.61%) |
Dec 24, 2020 | 27.94 | 27.94 | 27.94 | 0 | -0.60(-2.10%) | |
Dec 23, 2020 | 28.49 | 28.55 | 28.46 | 28.54 | 1,879 | +0.16(+0.56%) |
Dec 22, 2020 | 28.46 | 28.46 | 28.37 | 28.38 | 8,505 | +0.04(+0.14%) |
Dec 21, 2020 | 28.25 | 28.40 | 28.25 | 28.34 | 5,497 | -0.04(-0.14%) |
Dec 18, 2020 | 28.32 | 28.41 | 28.32 | 28.38 | 11,080 | +0.04(+0.14%) |
Dec 17, 2020 | 28.40 | 28.40 | 28.29 | 28.34 | 12,712 | +0.10(+0.35%) |
Dec 16, 2020 | 28.25 | 28.33 | 28.24 | 28.24 | 4,980 | +0.20(+0.71%) |
Dec 15, 2020 | 28.10 | 28.12 | 28.03 | 28.04 | 3,906 | -0.15(-0.53%) |
Dec 14, 2020 | 28.24 | 28.26 | 28.18 | 28.19 | 6,772 | +0.00(+0.00%) |
Dec 11, 2020 | 28.37 | 28.37 | 28.19 | 28.19 | 14,044 | -0.29(-1.02%) |
Dec 10, 2020 | 28.21 | 28.50 | 28.21 | 28.48 | 4,539 | +0.18(+0.64%) |
Dec 09, 2020 | 28.55 | 28.55 | 28.22 | 28.30 | 10,508 | -0.34(-1.19%) |
Dec 08, 2020 | 28.55 | 28.64 | 28.48 | 28.64 | 5,810 | -0.04(-0.14%) |
Dec 07, 2020 | 28.71 | 28.72 | 28.59 | 28.68 | 9,672 | -0.21(-0.73%) |
Dec 04, 2020 | 29.05 | 29.05 | 28.87 | 28.89 | 10,947 | -0.16(-0.55%) |
Dec 03, 2020 | 29.10 | 29.20 | 29.05 | 29.05 | 11,075 | -0.19(-0.65%) |
Dec 02, 2020 | 29.29 | 29.31 | 29.24 | 29.24 | 4,292 | -0.19(-0.65%) |
Dec 01, 2020 | 29.69 | 29.69 | 29.42 | 29.43 | 9,096 | +0.14(+0.48%) |
Nov 30, 2020 | 30.67 | 30.67 | 29.29 | 29.29 | 5,493 | -0.90(-2.98%) |
Nov 27, 2020 | 30.16 | 30.29 | 30.16 | 30.19 | 34,195 | +0.57(+1.92%) |
Nov 26, 2020 | 29.78 | 29.78 | 29.61 | 29.62 | 16,141 | +0.22(+0.75%) |
Nov 25, 2020 | 29.35 | 29.44 | 29.34 | 29.40 | 3,473 | -0.19(-0.64%) |
Nov 24, 2020 | 29.81 | 29.81 | 29.47 | 29.59 | 3,201 | -0.03(-0.10%) |
Nov 23, 2020 | 29.73 | 29.74 | 29.62 | 29.62 | 3,807 | -0.11(-0.37%) |
Nov 20, 2020 | 29.56 | 29.80 | 29.56 | 29.73 | 3,127 | +0.22(+0.75%) |
Nov 19, 2020 | 29.50 | 29.55 | 29.50 | 29.51 | 3,144 | -0.07(-0.24%) |
Nov 18, 2020 | 29.73 | 29.73 | 29.55 | 29.58 | 1,840 | -0.15(-0.50%) |
Nov 17, 2020 | 29.65 | 29.77 | 29.57 | 29.73 | 2,707 | -0.19(-0.64%) |
Nov 16, 2020 | 29.88 | 29.95 | 29.76 | 29.92 | 8,626 | +0.10(+0.34%) |
Nov 13, 2020 | 29.84 | 29.91 | 29.82 | 29.82 | 2,572 | +0.17(+0.57%) |
Nov 12, 2020 | 29.85 | 29.97 | 29.60 | 29.65 | 15,702 | -0.15(-0.50%) |
Nov 11, 2020 | 29.34 | 29.80 | 29.34 | 29.80 | 4,095 | +0.36(+1.22%) |
Nov 10, 2020 | 29.68 | 29.68 | 29.37 | 29.44 | 6,119 | -0.61(-2.03%) |
Nov 09, 2020 | 30.63 | 30.63 | 30.00 | 30.05 | 7,707 | +0.23(+0.77%) |
Nov 06, 2020 | 29.75 | 29.94 | 29.73 | 29.82 | 3,386 | +0.03(+0.10%) |
Nov 05, 2020 | 29.99 | 30.00 | 29.65 | 29.79 | 11,862 | +0.25(+0.85%) |
Nov 04, 2020 | 28.99 | 29.54 | 28.99 | 29.54 | 12,046 | +1.12(+3.94%) |
Nov 03, 2020 | 28.36 | 28.54 | 28.27 | 28.42 | 12,131 | -0.04(-0.14%) |