Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.03 | 32.03 | 31.73 | 31.77 | 5,615 | -0.35(-1.07%) |
Jan 28, 2021 | 31.93 | 32.29 | 31.93 | 32.12 | 10,761 | +0.23(+0.71%) |
Jan 27, 2021 | 31.93 | 32.16 | 31.86 | 31.89 | 5,277 | -0.29(-0.91%) |
Jan 26, 2021 | 32.06 | 32.18 | 32.06 | 32.18 | 8,911 | +0.23(+0.73%) |
Jan 25, 2021 | 31.79 | 31.95 | 31.73 | 31.95 | 8,839 | -0.17(-0.54%) |
Jan 22, 2021 | 32.06 | 32.15 | 32.04 | 32.12 | 4,293 | -0.10(-0.32%) |
Jan 21, 2021 | 32.19 | 32.22 | 32.08 | 32.22 | 3,433 | -0.18(-0.54%) |
Jan 20, 2021 | 32.21 | 32.40 | 32.21 | 32.40 | 4,599 | +0.19(+0.59%) |
Jan 19, 2021 | 32.26 | 32.26 | 32.16 | 32.21 | 1,183 | +0.21(+0.65%) |
Jan 15, 2021 | 31.96 | 32.04 | 31.80 | 32.00 | 15,964 | -0.30(-0.91%) |
Jan 14, 2021 | 32.29 | 32.34 | 32.21 | 32.30 | 4,744 | +0.24(+0.75%) |
Jan 13, 2021 | 32.03 | 32.14 | 32.03 | 32.06 | 5,903 | +0.00(+0.01%) |
Jan 12, 2021 | 31.97 | 32.05 | 31.86 | 32.05 | 1,845 | +0.05(+0.16%) |
Jan 11, 2021 | 31.98 | 32.03 | 31.97 | 32.00 | 2,357 | -0.38(-1.18%) |
Jan 08, 2021 | 32.40 | 32.50 | 32.12 | 32.38 | 5,945 | +0.06(+0.18%) |
Jan 07, 2021 | 32.33 | 32.41 | 32.28 | 32.33 | 4,870 | -0.35(-1.08%) |
Jan 06, 2021 | 32.48 | 32.77 | 32.48 | 32.68 | 5,316 | +0.07(+0.20%) |
Jan 05, 2021 | 32.41 | 32.68 | 32.41 | 32.61 | 12,642 | +0.49(+1.54%) |
Jan 04, 2021 | 32.56 | 32.56 | 32.08 | 32.12 | 13,280 | -0.27(-0.84%) |
Dec 31, 2020 | 32.39 | 32.39 | 32.39 | 4,150 | -0.23(-0.69%) | |
Dec 30, 2020 | 32.60 | 32.74 | 32.60 | 32.61 | 4,150 | +0.18(+0.55%) |
Dec 29, 2020 | 32.56 | 32.56 | 32.43 | 32.43 | 3,095 | +0.32(+1.01%) |
Dec 28, 2020 | 32.10 | 32.17 | 32.06 | 32.11 | 10,167 | +0.18(+0.57%) |
Dec 24, 2020 | 31.93 | 31.93 | 31.91 | 31.93 | 550 | +0.07(+0.21%) |
Dec 23, 2020 | 31.81 | 31.90 | 31.81 | 31.86 | 16,260 | +0.39(+1.24%) |
Dec 22, 2020 | 31.43 | 31.48 | 31.42 | 31.47 | 6,839 | +0.06(+0.20%) |
Dec 21, 2020 | 31.12 | 31.49 | 31.04 | 31.41 | 73,547 | -0.50(-1.55%) |
Dec 18, 2020 | 32.06 | 32.06 | 31.86 | 31.90 | 3,963 | -0.47(-1.46%) |
Dec 17, 2020 | 32.38 | 32.46 | 32.35 | 32.37 | 5,361 | +0.11(+0.35%) |
Dec 16, 2020 | 32.17 | 32.27 | 32.16 | 32.26 | 11,042 | +0.18(+0.55%) |
Dec 15, 2020 | 31.84 | 32.09 | 31.84 | 32.09 | 15,714 | +0.28(+0.87%) |
Dec 14, 2020 | 31.98 | 31.98 | 31.78 | 31.81 | 9,268 | +0.11(+0.33%) |
Dec 11, 2020 | 31.60 | 31.70 | 31.59 | 31.70 | 2,201 | -0.04(-0.13%) |
Dec 10, 2020 | 31.60 | 31.74 | 31.60 | 31.74 | 2,433 | +0.13(+0.40%) |
Dec 09, 2020 | 31.64 | 31.64 | 31.42 | 31.62 | 8,232 | -0.08(-0.26%) |
Dec 08, 2020 | 31.64 | 31.74 | 31.64 | 31.70 | 4,795 | +0.05(+0.14%) |
Dec 07, 2020 | 31.70 | 31.75 | 31.60 | 31.65 | 3,211 | -0.22(-0.70%) |
Dec 04, 2020 | 31.87 | 31.97 | 31.84 | 31.88 | 3,192 | +0.20(+0.62%) |
Dec 03, 2020 | 31.64 | 31.79 | 31.62 | 31.68 | 35,226 | +0.13(+0.43%) |
Dec 02, 2020 | 31.45 | 31.61 | 31.43 | 31.55 | 54,712 | -0.14(-0.45%) |
Dec 01, 2020 | 31.54 | 31.74 | 31.54 | 31.69 | 127,640 | +0.45(+1.44%) |
Nov 30, 2020 | 31.53 | 31.53 | 31.24 | 31.24 | 4,451 | -0.48(-1.51%) |
Nov 27, 2020 | 31.67 | 31.72 | 31.67 | 31.72 | 880 | +0.04(+0.14%) |
Nov 25, 2020 | 31.51 | 31.68 | 31.51 | 31.68 | 3,853 | +0.10(+0.32%) |
Nov 24, 2020 | 31.36 | 31.59 | 31.36 | 31.58 | 1,426 | +0.31(+1.00%) |
Nov 23, 2020 | 31.23 | 31.26 | 31.16 | 31.26 | 5,177 | -0.11(-0.35%) |
Nov 20, 2020 | 31.33 | 31.37 | 31.29 | 31.37 | 990 | +0.07(+0.23%) |
Nov 19, 2020 | 31.14 | 31.30 | 31.14 | 31.30 | 2,876 | +0.09(+0.28%) |
Nov 18, 2020 | 31.34 | 31.43 | 31.21 | 31.21 | 1,612 | -0.09(-0.28%) |
Nov 17, 2020 | 31.19 | 31.35 | 31.19 | 31.30 | 7,005 | +0.15(+0.49%) |
Nov 16, 2020 | 31.14 | 31.23 | 31.04 | 31.15 | 7,234 | +0.37(+1.19%) |
Nov 13, 2020 | 30.56 | 30.79 | 30.56 | 30.78 | 2,862 | +0.15(+0.47%) |
Nov 12, 2020 | 30.80 | 30.82 | 30.60 | 30.64 | 5,459 | -0.64(-2.03%) |
Nov 11, 2020 | 31.15 | 31.27 | 31.11 | 31.27 | 4,125 | +0.47(+1.53%) |
Nov 10, 2020 | 30.65 | 30.88 | 30.65 | 30.80 | 6,808 | +0.61(+2.02%) |
Nov 09, 2020 | 30.57 | 30.63 | 30.15 | 30.19 | 48,222 | +0.75(+2.55%) |
Nov 06, 2020 | 29.49 | 29.49 | 29.36 | 29.44 | 3,963 | +0.01(+0.05%) |
Nov 05, 2020 | 29.46 | 29.50 | 29.34 | 29.43 | 5,820 | +0.63(+2.18%) |
Nov 04, 2020 | 28.79 | 28.98 | 28.79 | 28.80 | 3,320 | +0.46(+1.63%) |
Nov 03, 2020 | 28.20 | 28.40 | 28.20 | 28.34 | 1,381 | +0.58(+2.09%) |