Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.26 | 34.48 | 33.84 | 34.03 | 15,689 | -0.87(-2.49%) |
Jan 28, 2021 | 34.79 | 35.11 | 34.52 | 34.90 | 11,977 | +0.31(+0.90%) |
Jan 27, 2021 | 34.89 | 35.09 | 34.53 | 34.59 | 16,120 | -0.95(-2.69%) |
Jan 26, 2021 | 35.84 | 35.84 | 35.47 | 35.55 | 27,322 | -0.51(-1.41%) |
Jan 25, 2021 | 36.64 | 36.64 | 35.82 | 36.05 | 24,702 | +0.20(+0.57%) |
Jan 22, 2021 | 35.73 | 35.85 | 35.63 | 35.85 | 26,149 | +0.30(+0.84%) |
Jan 21, 2021 | 35.64 | 35.64 | 35.28 | 35.55 | 29,857 | -0.04(-0.10%) |
Jan 20, 2021 | 35.43 | 35.64 | 35.38 | 35.59 | 27,353 | +0.96(+2.78%) |
Jan 19, 2021 | 34.57 | 34.64 | 34.46 | 34.63 | 45,699 | +0.94(+2.80%) |
Jan 15, 2021 | 33.97 | 34.01 | 33.64 | 33.69 | 25,345 | -0.48(-1.41%) |
Jan 14, 2021 | 34.16 | 34.44 | 34.16 | 34.17 | 20,952 | +0.49(+1.46%) |
Jan 13, 2021 | 33.60 | 33.85 | 33.50 | 33.68 | 15,776 | +0.14(+0.42%) |
Jan 12, 2021 | 33.37 | 33.57 | 33.33 | 33.53 | 14,803 | +0.30(+0.89%) |
Jan 11, 2021 | 33.37 | 33.48 | 33.24 | 33.24 | 10,269 | -0.68(-1.99%) |
Jan 08, 2021 | 33.48 | 33.92 | 33.24 | 33.92 | 34,296 | +1.10(+3.36%) |
Jan 07, 2021 | 32.60 | 32.86 | 32.52 | 32.81 | 30,014 | +0.31(+0.95%) |
Jan 06, 2021 | 32.93 | 33.11 | 32.49 | 32.50 | 41,334 | -0.81(-2.43%) |
Jan 05, 2021 | 32.59 | 33.37 | 32.59 | 33.31 | 69,375 | +0.84(+2.59%) |
Jan 04, 2021 | 32.97 | 33.00 | 32.31 | 32.47 | 18,355 | +0.06(+0.18%) |
Dec 31, 2020 | 32.41 | 32.41 | 32.41 | 9,645 | -0.15(-0.47%) | |
Dec 30, 2020 | 32.30 | 32.63 | 32.29 | 32.57 | 9,645 | +0.92(+2.92%) |
Dec 29, 2020 | 31.58 | 31.69 | 31.47 | 31.64 | 10,524 | +0.57(+1.82%) |
Dec 28, 2020 | 31.24 | 31.24 | 30.86 | 31.07 | 26,318 | -0.20(-0.62%) |
Dec 24, 2020 | 31.17 | 31.32 | 31.08 | 31.27 | 13,694 | -0.15(-0.48%) |
Dec 23, 2020 | 31.44 | 31.51 | 31.42 | 31.42 | 8,127 | +0.09(+0.29%) |
Dec 22, 2020 | 31.42 | 31.43 | 31.32 | 31.33 | 3,714 | -0.19(-0.61%) |
Dec 21, 2020 | 31.52 | 31.71 | 31.48 | 31.52 | 29,030 | -0.34(-1.08%) |
Dec 18, 2020 | 31.85 | 31.93 | 31.82 | 31.87 | 12,253 | -0.11(-0.36%) |
Dec 17, 2020 | 31.91 | 31.98 | 31.85 | 31.98 | 8,706 | +0.37(+1.17%) |
Dec 16, 2020 | 31.40 | 31.66 | 31.40 | 31.61 | 9,822 | +0.44(+1.40%) |
Dec 15, 2020 | 30.94 | 31.18 | 30.89 | 31.17 | 8,405 | +0.43(+1.41%) |
Dec 14, 2020 | 30.90 | 30.97 | 30.74 | 30.74 | 19,592 | -0.19(-0.62%) |
Dec 11, 2020 | 31.08 | 31.08 | 30.87 | 30.93 | 12,562 | -0.13(-0.42%) |
Dec 10, 2020 | 30.63 | 31.09 | 30.63 | 31.06 | 9,669 | +0.20(+0.65%) |
Dec 09, 2020 | 31.27 | 31.27 | 30.76 | 30.86 | 17,890 | -0.36(-1.15%) |
Dec 08, 2020 | 31.10 | 31.23 | 31.02 | 31.22 | 26,061 | +0.12(+0.38%) |
Dec 07, 2020 | 31.05 | 31.22 | 31.05 | 31.10 | 9,105 | -0.04(-0.14%) |
Dec 04, 2020 | 31.07 | 31.17 | 31.03 | 31.14 | 7,413 | +0.31(+1.01%) |
Dec 03, 2020 | 30.60 | 30.91 | 30.60 | 30.83 | 10,208 | +0.65(+2.17%) |
Dec 02, 2020 | 30.09 | 30.19 | 29.97 | 30.18 | 9,125 | -0.06(-0.19%) |
Dec 01, 2020 | 30.30 | 30.37 | 30.13 | 30.24 | 7,450 | +0.33(+1.11%) |
Nov 30, 2020 | 30.20 | 30.20 | 29.91 | 29.91 | 8,408 | -0.68(-2.21%) |
Nov 27, 2020 | 30.40 | 30.64 | 30.40 | 30.58 | 4,942 | +0.46(+1.53%) |
Nov 25, 2020 | 29.88 | 30.13 | 29.88 | 30.12 | 1,344,367 | -0.09(-0.31%) |
Nov 24, 2020 | 30.14 | 30.22 | 30.06 | 30.21 | 49,176 | +0.24(+0.79%) |
Nov 23, 2020 | 30.14 | 30.14 | 29.83 | 29.98 | 13,092 | +0.03(+0.10%) |
Nov 20, 2020 | 29.77 | 29.97 | 29.77 | 29.95 | 13,900 | +0.32(+1.06%) |
Nov 19, 2020 | 29.31 | 29.66 | 29.29 | 29.63 | 8,155 | +0.28(+0.95%) |
Nov 18, 2020 | 29.71 | 29.71 | 29.34 | 29.35 | 3,183 | -0.20(-0.68%) |
Nov 17, 2020 | 29.45 | 29.55 | 29.39 | 29.55 | 16,032 | +0.01(+0.05%) |
Nov 16, 2020 | 29.62 | 29.62 | 29.47 | 29.54 | 3,803 | +0.01(+0.02%) |
Nov 13, 2020 | 29.52 | 29.57 | 29.34 | 29.53 | 18,019 | +0.65(+2.26%) |
Nov 12, 2020 | 29.28 | 29.36 | 28.88 | 28.88 | 8,080 | -0.10(-0.35%) |
Nov 11, 2020 | 28.80 | 29.05 | 28.80 | 28.98 | 3,279 | +0.10(+0.36%) |
Nov 10, 2020 | 29.17 | 29.17 | 28.64 | 28.88 | 2,320 | -0.64(-2.17%) |
Nov 09, 2020 | 30.49 | 30.49 | 29.52 | 29.52 | 21,685 | -0.23(-0.77%) |
Nov 06, 2020 | 29.53 | 29.77 | 29.42 | 29.75 | 3,603 | +0.16(+0.53%) |
Nov 05, 2020 | 29.47 | 29.66 | 29.26 | 29.59 | 14,893 | +0.79(+2.76%) |
Nov 04, 2020 | 28.43 | 29.01 | 28.38 | 28.80 | 24,052 | +1.09(+3.95%) |
Nov 03, 2020 | 27.60 | 27.75 | 27.46 | 27.70 | 18,005 | +0.07(+0.26%) |