Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.18 | 30.39 | 30.11 | 30.30 | 17,600 | +0.31(+1.05%) |
Jan 28, 2021 | 29.95 | 30.24 | 29.79 | 29.99 | 13,886 | +0.02(+0.06%) |
Jan 27, 2021 | 30.52 | 30.52 | 29.90 | 29.97 | 20,269 | -0.58(-1.88%) |
Jan 26, 2021 | 30.38 | 30.62 | 30.28 | 30.55 | 13,449 | +0.35(+1.14%) |
Jan 25, 2021 | 30.00 | 30.20 | 29.88 | 30.20 | 11,162 | +0.02(+0.07%) |
Jan 22, 2021 | 30.04 | 30.44 | 29.80 | 30.18 | 22,800 | -0.46(-1.49%) |
Jan 21, 2021 | 30.78 | 30.78 | 30.58 | 30.64 | 5,683 | -0.23(-0.76%) |
Jan 20, 2021 | 31.06 | 31.06 | 30.72 | 30.87 | 18,640 | -0.42(-1.34%) |
Jan 19, 2021 | 31.08 | 31.40 | 30.75 | 31.29 | 27,854 | +0.89(+2.94%) |
Jan 15, 2021 | 30.25 | 30.47 | 30.16 | 30.39 | 9,100 | +0.23(+0.75%) |
Jan 14, 2021 | 29.66 | 30.23 | 29.53 | 30.17 | 16,459 | +0.37(+1.25%) |
Jan 13, 2021 | 30.15 | 30.28 | 29.74 | 29.80 | 15,684 | -0.01(-0.04%) |
Jan 12, 2021 | 30.03 | 30.03 | 29.74 | 29.81 | 8,719 | +0.11(+0.36%) |
Jan 11, 2021 | 29.82 | 29.82 | 29.62 | 29.70 | 23,065 | -0.37(-1.22%) |
Jan 08, 2021 | 30.54 | 30.57 | 29.94 | 30.07 | 14,100 | -0.33(-1.09%) |
Jan 07, 2021 | 30.31 | 30.61 | 30.30 | 30.40 | 55,541 | +0.70(+2.36%) |
Jan 06, 2021 | 29.90 | 30.23 | 29.70 | 29.70 | 67,896 | -0.58(-1.92%) |
Jan 05, 2021 | 30.15 | 30.36 | 29.96 | 30.28 | 25,273 | -0.29(-0.95%) |
Jan 04, 2021 | 31.90 | 32.11 | 30.46 | 30.57 | 31,856 | -0.62(-1.99%) |
Dec 31, 2020 | 31.19 | 31.19 | 31.19 | 32,479 | -0.03(-0.10%) | |
Dec 30, 2020 | 30.75 | 31.35 | 30.64 | 31.22 | 32,479 | +1.19(+3.96%) |
Dec 29, 2020 | 30.32 | 30.37 | 29.89 | 30.03 | 24,836 | -0.66(-2.17%) |
Dec 28, 2020 | 30.93 | 31.07 | 30.66 | 30.70 | 41,298 | -0.52(-1.68%) |
Dec 24, 2020 | 30.50 | 31.30 | 30.50 | 31.22 | 9,900 | +0.63(+2.05%) |
Dec 23, 2020 | 30.86 | 30.93 | 30.50 | 30.59 | 16,118 | +0.28(+0.92%) |
Dec 22, 2020 | 30.54 | 30.83 | 30.29 | 30.31 | 22,063 | -0.76(-2.45%) |
Dec 21, 2020 | 29.91 | 31.20 | 29.83 | 31.07 | 68,204 | +0.99(+3.29%) |
Dec 18, 2020 | 30.41 | 30.41 | 29.90 | 30.08 | 18,100 | -0.64(-2.08%) |
Dec 17, 2020 | 30.31 | 30.86 | 30.21 | 30.72 | 21,659 | +0.43(+1.42%) |
Dec 16, 2020 | 30.23 | 30.41 | 30.10 | 30.29 | 21,025 | -0.39(-1.27%) |
Dec 15, 2020 | 31.42 | 31.59 | 30.50 | 30.68 | 28,584 | -0.64(-2.05%) |
Dec 14, 2020 | 31.49 | 31.50 | 31.07 | 31.32 | 19,243 | -0.33(-1.04%) |
Dec 11, 2020 | 31.41 | 31.70 | 31.36 | 31.65 | 30,200 | +0.56(+1.82%) |
Dec 10, 2020 | 30.65 | 31.20 | 30.36 | 31.09 | 84,536 | +0.11(+0.34%) |
Dec 09, 2020 | 31.00 | 31.00 | 30.60 | 30.98 | 24,793 | -0.13(-0.42%) |
Dec 08, 2020 | 31.50 | 31.50 | 30.88 | 31.11 | 59,327 | -0.62(-1.97%) |
Dec 07, 2020 | 31.79 | 32.00 | 31.22 | 31.73 | 32,314 | -0.44(-1.35%) |
Dec 04, 2020 | 32.02 | 32.26 | 31.69 | 32.17 | 38,000 | +0.40(+1.26%) |
Dec 03, 2020 | 32.45 | 32.57 | 31.72 | 31.77 | 14,282 | -0.35(-1.08%) |
Dec 02, 2020 | 31.86 | 32.18 | 31.78 | 32.12 | 31,306 | -0.06(-0.18%) |
Dec 01, 2020 | 32.83 | 33.00 | 32.03 | 32.17 | 19,848 | -1.03(-3.09%) |
Nov 30, 2020 | 33.40 | 33.40 | 33.13 | 33.20 | 16,523 | -0.22(-0.66%) |
Nov 27, 2020 | 33.15 | 33.66 | 33.15 | 33.42 | 3,300 | +0.52(+1.58%) |
Nov 25, 2020 | 32.88 | 33.15 | 32.85 | 32.90 | 15,000 | -0.52(-1.57%) |
Nov 24, 2020 | 33.40 | 34.07 | 33.30 | 33.42 | 10,634 | -0.06(-0.18%) |
Nov 23, 2020 | 33.33 | 33.70 | 33.15 | 33.48 | 17,506 | +0.39(+1.19%) |
Nov 20, 2020 | 33.04 | 33.25 | 32.57 | 33.09 | 40,700 | +0.95(+2.94%) |
Nov 19, 2020 | 31.35 | 32.18 | 31.35 | 32.14 | 20,241 | +1.02(+3.28%) |
Nov 18, 2020 | 30.63 | 31.28 | 30.59 | 31.12 | 20,383 | +0.85(+2.82%) |
Nov 17, 2020 | 29.76 | 30.40 | 29.76 | 30.27 | 27,190 | +1.01(+3.47%) |
Nov 16, 2020 | 29.00 | 29.38 | 28.74 | 29.25 | 184,178 | +0.73(+2.58%) |
Nov 13, 2020 | 27.83 | 28.63 | 27.83 | 28.52 | 4,900 | +0.63(+2.28%) |
Nov 12, 2020 | 28.09 | 28.09 | 27.80 | 27.89 | 8,532 | -0.46(-1.64%) |
Nov 11, 2020 | 28.56 | 28.56 | 28.25 | 28.35 | 4,919 | -0.14(-0.49%) |
Nov 10, 2020 | 28.30 | 28.50 | 28.01 | 28.49 | 14,519 | -0.35(-1.21%) |
Nov 09, 2020 | 28.83 | 29.02 | 28.52 | 28.84 | 21,028 | +0.89(+3.20%) |
Nov 06, 2020 | 27.80 | 28.03 | 27.65 | 27.95 | 7,300 | +0.12(+0.41%) |
Nov 05, 2020 | 27.37 | 27.86 | 27.15 | 27.83 | 22,993 | +0.60(+2.20%) |
Nov 04, 2020 | 27.06 | 27.30 | 26.77 | 27.23 | 10,372 | +0.09(+0.35%) |
Nov 03, 2020 | 27.00 | 27.49 | 26.91 | 27.14 | 180,615 | +0.39(+1.44%) |