Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.90 | 29.91 | 29.43 | 29.53 | 979,600 | -0.77(-2.54%) |
Jan 28, 2021 | 30.17 | 30.45 | 30.16 | 30.30 | 685,050 | +0.11(+0.36%) |
Jan 27, 2021 | 30.33 | 30.44 | 30.02 | 30.19 | 1,202,786 | -0.60(-1.95%) |
Jan 26, 2021 | 30.72 | 30.80 | 30.65 | 30.79 | 823,925 | +0.23(+0.75%) |
Jan 25, 2021 | 30.50 | 30.57 | 30.25 | 30.56 | 643,279 | -0.03(-0.10%) |
Jan 22, 2021 | 30.56 | 30.66 | 30.48 | 30.59 | 875,700 | -0.32(-1.04%) |
Jan 21, 2021 | 31.05 | 31.05 | 30.76 | 30.91 | 753,037 | -0.09(-0.29%) |
Jan 20, 2021 | 30.94 | 31.03 | 30.81 | 31.00 | 606,044 | +0.11(+0.36%) |
Jan 19, 2021 | 30.89 | 30.90 | 30.78 | 30.89 | 1,081,873 | +0.17(+0.55%) |
Jan 15, 2021 | 30.86 | 30.89 | 30.55 | 30.72 | 868,200 | -0.59(-1.88%) |
Jan 14, 2021 | 31.16 | 31.37 | 31.00 | 31.31 | 887,466 | +0.25(+0.80%) |
Jan 13, 2021 | 31.11 | 31.23 | 31.05 | 31.06 | 1,194,326 | -0.06(-0.19%) |
Jan 12, 2021 | 30.94 | 31.15 | 30.88 | 31.12 | 1,082,595 | +0.20(+0.65%) |
Jan 11, 2021 | 30.76 | 31.01 | 30.72 | 30.92 | 821,560 | -0.43(-1.37%) |
Jan 08, 2021 | 31.32 | 31.35 | 31.04 | 31.35 | 837,900 | +0.20(+0.64%) |
Jan 07, 2021 | 31.09 | 31.19 | 31.03 | 31.15 | 1,244,050 | +0.21(+0.68%) |
Jan 06, 2021 | 30.69 | 31.09 | 30.61 | 30.94 | 1,126,871 | +0.72(+2.38%) |
Jan 05, 2021 | 29.98 | 30.31 | 29.96 | 30.22 | 682,933 | +0.39(+1.31%) |
Jan 04, 2021 | 30.15 | 30.19 | 29.68 | 29.83 | 1,013,847 | +0.36(+1.22%) |
Dec 31, 2020 | 29.47 | 29.47 | 29.47 | 751,170 | -0.26(-0.87%) | |
Dec 30, 2020 | 29.86 | 29.93 | 29.73 | 29.73 | 751,170 | +0.03(+0.10%) |
Dec 29, 2020 | 29.86 | 29.91 | 29.67 | 29.70 | 830,737 | +0.07(+0.24%) |
Dec 28, 2020 | 29.55 | 29.77 | 29.54 | 29.63 | 1,062,136 | +0.19(+0.65%) |
Dec 24, 2020 | 29.40 | 29.47 | 29.36 | 29.44 | 455,000 | +0.05(+0.17%) |
Dec 23, 2020 | 29.24 | 29.42 | 29.24 | 29.39 | 725,063 | +0.42(+1.45%) |
Dec 22, 2020 | 28.96 | 29.02 | 28.89 | 28.97 | 1,053,808 | -0.17(-0.58%) |
Dec 21, 2020 | 28.81 | 29.20 | 28.71 | 29.14 | 1,197,436 | -0.37(-1.25%) |
Dec 18, 2020 | 29.66 | 29.68 | 29.46 | 29.51 | 816,700 | -0.18(-0.61%) |
Dec 17, 2020 | 29.68 | 29.79 | 29.67 | 29.69 | 744,308 | +0.10(+0.34%) |
Dec 16, 2020 | 29.59 | 29.66 | 29.48 | 29.59 | 826,546 | +0.07(+0.24%) |
Dec 15, 2020 | 29.30 | 29.52 | 29.26 | 29.52 | 731,201 | +0.25(+0.85%) |
Dec 14, 2020 | 29.51 | 29.56 | 29.25 | 29.27 | 757,139 | -0.24(-0.81%) |
Dec 11, 2020 | 29.42 | 29.52 | 29.34 | 29.51 | 807,300 | -0.17(-0.57%) |
Dec 10, 2020 | 29.49 | 29.73 | 29.45 | 29.68 | 1,104,805 | +0.17(+0.58%) |
Dec 09, 2020 | 29.64 | 29.65 | 29.35 | 29.51 | 981,438 | +0.07(+0.24%) |
Dec 08, 2020 | 29.32 | 29.46 | 29.29 | 29.44 | 588,166 | +0.08(+0.27%) |
Dec 07, 2020 | 29.38 | 29.47 | 29.31 | 29.36 | 1,192,599 | -0.13(-0.44%) |
Dec 04, 2020 | 29.38 | 29.52 | 29.35 | 29.49 | 988,400 | +0.28(+0.96%) |
Dec 03, 2020 | 29.19 | 29.29 | 29.09 | 29.21 | 895,167 | +0.17(+0.59%) |
Dec 02, 2020 | 28.80 | 29.07 | 28.80 | 29.04 | 1,028,875 | +0.26(+0.90%) |
Dec 01, 2020 | 28.56 | 28.79 | 28.51 | 28.78 | 870,750 | +0.57(+2.02%) |
Nov 30, 2020 | 28.72 | 28.75 | 28.19 | 28.21 | 2,013,655 | -0.73(-2.52%) |
Nov 27, 2020 | 28.84 | 28.95 | 28.81 | 28.94 | 361,500 | -0.02(-0.07%) |
Nov 25, 2020 | 28.80 | 29.00 | 28.77 | 28.96 | 800,300 | +0.06(+0.21%) |
Nov 24, 2020 | 28.57 | 28.92 | 28.57 | 28.90 | 1,091,297 | +0.70(+2.48%) |
Nov 23, 2020 | 28.19 | 28.30 | 28.07 | 28.20 | 740,470 | +0.17(+0.61%) |
Nov 20, 2020 | 27.99 | 28.08 | 27.98 | 28.03 | 621,300 | -0.03(-0.11%) |
Nov 19, 2020 | 27.91 | 28.06 | 27.83 | 28.06 | 584,807 | +0.11(+0.38%) |
Nov 18, 2020 | 28.08 | 28.22 | 27.94 | 27.95 | 645,301 | -0.05(-0.16%) |
Nov 17, 2020 | 27.82 | 28.06 | 27.77 | 28.00 | 770,960 | +0.15(+0.54%) |
Nov 16, 2020 | 27.76 | 27.86 | 27.70 | 27.85 | 902,223 | +0.40(+1.46%) |
Nov 13, 2020 | 27.20 | 27.48 | 27.18 | 27.45 | 800,600 | +0.40(+1.48%) |
Nov 12, 2020 | 27.28 | 27.29 | 26.96 | 27.05 | 1,051,358 | -0.47(-1.71%) |
Nov 11, 2020 | 27.49 | 27.53 | 27.41 | 27.52 | 747,443 | +0.21(+0.77%) |
Nov 10, 2020 | 27.04 | 27.41 | 27.03 | 27.31 | 1,146,052 | +0.70(+2.63%) |
Nov 09, 2020 | 26.91 | 27.01 | 26.59 | 26.61 | 1,353,780 | +0.85(+3.30%) |
Nov 06, 2020 | 25.74 | 25.84 | 25.71 | 25.76 | 887,900 | +0.08(+0.31%) |
Nov 05, 2020 | 25.71 | 25.85 | 25.59 | 25.68 | 851,543 | +0.41(+1.62%) |
Nov 04, 2020 | 25.06 | 25.46 | 24.96 | 25.27 | 1,095,329 | +0.11(+0.44%) |
Nov 03, 2020 | 25.05 | 25.28 | 25.01 | 25.16 | 1,015,117 | +0.55(+2.23%) |