Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.16 | 33.24 | 32.47 | 32.54 | 257,812 | -0.67(-2.03%) |
Jan 28, 2021 | 33.26 | 33.52 | 33.21 | 33.21 | 308,852 | +0.13(+0.39%) |
Jan 27, 2021 | 33.23 | 33.45 | 32.92 | 33.08 | 543,796 | -0.58(-1.73%) |
Jan 26, 2021 | 34.05 | 34.06 | 33.63 | 33.66 | 487,779 | -0.20(-0.60%) |
Jan 25, 2021 | 33.82 | 34.14 | 33.58 | 33.87 | 326,460 | +0.03(+0.08%) |
Jan 22, 2021 | 33.50 | 33.89 | 33.47 | 33.84 | 257,124 | +0.05(+0.14%) |
Jan 21, 2021 | 34.04 | 34.16 | 33.76 | 33.79 | 273,542 | -0.27(-0.79%) |
Jan 20, 2021 | 33.96 | 34.12 | 33.86 | 34.06 | 257,900 | +0.17(+0.49%) |
Jan 19, 2021 | 33.98 | 33.98 | 33.70 | 33.89 | 378,281 | +0.19(+0.58%) |
Jan 15, 2021 | 33.54 | 33.85 | 33.31 | 33.70 | 309,762 | -0.21(-0.63%) |
Jan 14, 2021 | 33.82 | 34.08 | 33.78 | 33.91 | 246,624 | +0.27(+0.80%) |
Jan 13, 2021 | 33.85 | 33.90 | 33.60 | 33.64 | 227,926 | -0.26(-0.76%) |
Jan 12, 2021 | 33.50 | 33.90 | 33.49 | 33.90 | 266,143 | +0.48(+1.44%) |
Jan 11, 2021 | 33.02 | 33.47 | 33.02 | 33.42 | 348,534 | +0.08(+0.25%) |
Jan 08, 2021 | 33.62 | 33.64 | 33.00 | 33.34 | 838,741 | -0.16(-0.47%) |
Jan 07, 2021 | 33.54 | 33.67 | 33.41 | 33.50 | 380,906 | +0.07(+0.22%) |
Jan 06, 2021 | 32.32 | 33.61 | 32.32 | 33.42 | 653,184 | +1.34(+4.17%) |
Jan 05, 2021 | 31.70 | 32.29 | 31.70 | 32.08 | 522,515 | +0.36(+1.13%) |
Jan 04, 2021 | 32.31 | 32.36 | 31.55 | 31.72 | 1,555,282 | -0.42(-1.29%) |
Dec 31, 2020 | 32.14 | 32.14 | 32.14 | 206,740 | +0.12(+0.37%) | |
Dec 30, 2020 | 31.83 | 32.19 | 31.83 | 32.02 | 206,740 | +0.27(+0.84%) |
Dec 29, 2020 | 32.19 | 32.24 | 31.64 | 31.75 | 229,580 | -0.35(-1.09%) |
Dec 28, 2020 | 32.27 | 32.39 | 32.06 | 32.10 | 321,371 | +0.05(+0.14%) |
Dec 24, 2020 | 32.17 | 32.20 | 31.84 | 32.06 | 144,916 | +0.05(+0.14%) |
Dec 23, 2020 | 31.86 | 32.18 | 31.86 | 32.01 | 445,199 | +0.29(+0.90%) |
Dec 22, 2020 | 31.73 | 31.85 | 31.59 | 31.72 | 279,306 | +0.03(+0.09%) |
Dec 21, 2020 | 31.47 | 31.73 | 31.25 | 31.70 | 787,891 | -0.19(-0.61%) |
Dec 18, 2020 | 32.17 | 32.28 | 31.73 | 31.89 | 412,777 | -0.25(-0.77%) |
Dec 17, 2020 | 32.17 | 32.18 | 31.96 | 32.14 | 282,675 | +0.13(+0.40%) |
Dec 16, 2020 | 32.16 | 32.17 | 31.89 | 32.01 | 314,629 | -0.08(-0.26%) |
Dec 15, 2020 | 31.69 | 32.10 | 31.57 | 32.09 | 413,509 | +0.62(+1.98%) |
Dec 14, 2020 | 32.06 | 32.10 | 31.47 | 31.47 | 250,330 | -0.24(-0.75%) |
Dec 11, 2020 | 31.55 | 31.86 | 31.52 | 31.71 | 482,209 | -0.09(-0.29%) |
Dec 10, 2020 | 31.54 | 31.84 | 31.51 | 31.80 | 301,461 | +0.05(+0.17%) |
Dec 09, 2020 | 31.92 | 31.98 | 31.58 | 31.74 | 291,820 | +0.01(+0.03%) |
Dec 08, 2020 | 31.49 | 31.82 | 31.49 | 31.73 | 341,023 | +0.05(+0.14%) |
Dec 07, 2020 | 31.84 | 31.84 | 31.59 | 31.69 | 271,372 | -0.21(-0.67%) |
Dec 04, 2020 | 31.48 | 31.90 | 31.48 | 31.90 | 268,463 | +0.59(+1.89%) |
Dec 03, 2020 | 31.20 | 31.52 | 31.18 | 31.31 | 280,470 | +0.17(+0.53%) |
Dec 02, 2020 | 31.03 | 31.23 | 31.01 | 31.15 | 455,568 | +0.02(+0.06%) |
Dec 01, 2020 | 31.16 | 31.36 | 31.01 | 31.13 | 1,627,582 | +0.37(+1.19%) |
Nov 30, 2020 | 31.22 | 31.22 | 30.70 | 30.76 | 569,362 | -0.56(-1.79%) |
Nov 27, 2020 | 31.57 | 31.57 | 31.22 | 31.32 | 92,103 | -0.14(-0.44%) |
Nov 25, 2020 | 31.65 | 31.65 | 31.30 | 31.46 | 393,375 | -0.31(-0.98%) |
Nov 24, 2020 | 31.37 | 31.83 | 31.35 | 31.77 | 292,336 | +0.79(+2.55%) |
Nov 23, 2020 | 30.67 | 31.14 | 30.67 | 30.98 | 377,177 | +0.57(+1.89%) |
Nov 20, 2020 | 30.42 | 30.52 | 30.30 | 30.41 | 222,289 | -0.10(-0.33%) |
Nov 19, 2020 | 30.31 | 30.54 | 30.15 | 30.51 | 219,558 | +0.12(+0.39%) |
Nov 18, 2020 | 30.95 | 31.05 | 30.39 | 30.39 | 290,006 | -0.43(-1.40%) |
Nov 17, 2020 | 30.54 | 30.95 | 30.33 | 30.82 | 443,814 | -0.03(-0.09%) |
Nov 16, 2020 | 30.70 | 30.88 | 30.45 | 30.85 | 205,840 | +0.75(+2.50%) |
Nov 13, 2020 | 29.54 | 30.17 | 29.54 | 30.10 | 208,532 | +0.78(+2.66%) |
Nov 12, 2020 | 29.69 | 29.69 | 29.07 | 29.32 | 257,064 | -0.60(-2.02%) |
Nov 11, 2020 | 30.25 | 30.25 | 29.75 | 29.92 | 274,431 | -0.18(-0.61%) |
Nov 10, 2020 | 29.63 | 30.17 | 29.57 | 30.11 | 376,229 | +0.55(+1.86%) |
Nov 09, 2020 | 29.54 | 30.56 | 29.50 | 29.56 | 482,652 | +1.40(+4.98%) |
Nov 06, 2020 | 28.49 | 28.58 | 28.11 | 28.16 | 256,243 | -0.24(-0.84%) |
Nov 05, 2020 | 28.05 | 28.58 | 28.05 | 28.39 | 380,978 | +0.60(+2.14%) |
Nov 04, 2020 | 27.96 | 28.34 | 27.62 | 27.80 | 420,508 | -0.43(-1.53%) |
Nov 03, 2020 | 28.05 | 28.39 | 27.97 | 28.23 | 374,075 | +0.57(+2.05%) |