Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.24 | 31.24 | 30.87 | 30.91 | 2,111 | -0.53(-1.69%) |
Jan 28, 2021 | 31.49 | 31.62 | 31.43 | 31.44 | 1,689 | +0.33(+1.07%) |
Jan 27, 2021 | 31.21 | 31.45 | 31.11 | 31.11 | 2,056 | -0.69(-2.16%) |
Jan 26, 2021 | 31.79 | 31.80 | 31.78 | 31.80 | 1,597 | +0.14(+0.43%) |
Jan 25, 2021 | 31.59 | 31.66 | 31.50 | 31.66 | 942 | -0.30(-0.95%) |
Jan 22, 2021 | 31.91 | 31.99 | 31.91 | 31.96 | 422 | -0.19(-0.59%) |
Jan 21, 2021 | 32.18 | 32.18 | 32.06 | 32.15 | 2,670 | -0.03(-0.09%) |
Jan 20, 2021 | 32.11 | 32.18 | 32.11 | 32.18 | 7,366 | +0.19(+0.58%) |
Jan 19, 2021 | 31.94 | 32.00 | 31.86 | 32.00 | 14,285 | +0.22(+0.69%) |
Jan 15, 2021 | 31.78 | 31.78 | 31.78 | 31.78 | 105 | -0.42(-1.30%) |
Jan 14, 2021 | 32.20 | 32.20 | 32.20 | 32.20 | 2 | +0.16(+0.51%) |
Jan 13, 2021 | 32.03 | 32.03 | 32.03 | 32.03 | 43 | +0.09(+0.27%) |
Jan 12, 2021 | 31.94 | 31.95 | 31.94 | 31.95 | 1,078 | -0.05(-0.16%) |
Jan 11, 2021 | 31.98 | 32.00 | 31.98 | 32.00 | 375 | -0.31(-0.95%) |
Jan 08, 2021 | 32.19 | 32.30 | 32.19 | 32.30 | 2,006 | +0.24(+0.74%) |
Jan 07, 2021 | 32.00 | 32.07 | 32.00 | 32.07 | 1,821 | +0.29(+0.90%) |
Jan 06, 2021 | 31.85 | 31.91 | 31.78 | 31.78 | 6,864 | +0.25(+0.79%) |
Jan 05, 2021 | 31.34 | 31.54 | 31.27 | 31.53 | 9,350 | +0.11(+0.36%) |
Jan 04, 2021 | 31.30 | 31.49 | 31.28 | 31.42 | 14,352 | +0.37(+1.19%) |
Dec 31, 2020 | 31.05 | 31.05 | 31.05 | 4,054 | -0.28(-0.91%) | |
Dec 30, 2020 | 31.51 | 31.55 | 31.33 | 31.33 | 4,054 | -0.08(-0.26%) |
Dec 29, 2020 | 31.59 | 31.59 | 31.39 | 31.41 | 5,169 | +0.03(+0.08%) |
Dec 28, 2020 | 31.39 | 31.39 | 31.39 | 31.39 | 1,353 | +0.18(+0.57%) |
Dec 24, 2020 | 31.16 | 31.21 | 31.12 | 31.21 | 2,111 | +0.07(+0.21%) |
Dec 23, 2020 | 31.07 | 31.15 | 31.07 | 31.14 | 8,722 | +0.34(+1.09%) |
Dec 22, 2020 | 30.67 | 30.81 | 30.67 | 30.81 | 939 | +0.18(+0.60%) |
Dec 21, 2020 | 30.22 | 30.62 | 30.07 | 30.62 | 1,294 | -0.47(-1.51%) |
Dec 18, 2020 | 31.22 | 31.22 | 31.06 | 31.09 | 3,484 | -0.09(-0.27%) |
Dec 17, 2020 | 31.26 | 31.28 | 31.17 | 31.18 | 4,487 | +0.04(+0.11%) |
Dec 16, 2020 | 30.99 | 31.14 | 30.99 | 31.14 | 1,127 | +0.12(+0.37%) |
Dec 15, 2020 | 30.90 | 31.02 | 30.88 | 31.02 | 5,395 | +0.36(+1.19%) |
Dec 14, 2020 | 30.84 | 30.89 | 30.64 | 30.66 | 21,914 | +0.05(+0.18%) |
Dec 11, 2020 | 30.53 | 30.61 | 30.53 | 30.61 | 854 | -0.15(-0.48%) |
Dec 10, 2020 | 30.65 | 30.85 | 30.65 | 30.75 | 38,631 | -0.16(-0.51%) |
Dec 09, 2020 | 31.00 | 31.00 | 30.90 | 30.91 | 1,195 | -0.03(-0.09%) |
Dec 08, 2020 | 30.83 | 30.94 | 30.83 | 30.94 | 225 | +0.06(+0.20%) |
Dec 07, 2020 | 30.83 | 30.90 | 30.83 | 30.88 | 561 | -0.08(-0.26%) |
Dec 04, 2020 | 30.90 | 30.96 | 30.90 | 30.96 | 213 | +0.33(+1.07%) |
Dec 03, 2020 | 30.75 | 30.75 | 30.63 | 30.63 | 216 | -0.10(-0.31%) |
Dec 02, 2020 | 30.67 | 30.77 | 30.67 | 30.73 | 18,312 | -0.11(-0.34%) |
Dec 01, 2020 | 30.82 | 30.85 | 30.78 | 30.83 | 1,001 | +0.32(+1.05%) |
Nov 30, 2020 | 30.75 | 30.75 | 30.51 | 30.51 | 10,992 | -0.33(-1.07%) |
Nov 27, 2020 | 30.85 | 30.85 | 30.84 | 30.84 | 213 | +0.17(+0.54%) |
Nov 25, 2020 | 30.61 | 30.68 | 30.61 | 30.68 | 106 | +0.04(+0.14%) |
Nov 24, 2020 | 30.55 | 30.63 | 30.55 | 30.63 | 1,070 | +0.37(+1.24%) |
Nov 23, 2020 | 30.28 | 30.30 | 30.20 | 30.26 | 1,703 | +0.05(+0.16%) |
Nov 20, 2020 | 30.15 | 30.21 | 30.15 | 30.21 | 320 | +0.04(+0.13%) |
Nov 19, 2020 | 30.05 | 30.17 | 30.04 | 30.17 | 323 | +0.12(+0.40%) |
Nov 18, 2020 | 30.19 | 30.25 | 30.05 | 30.05 | 1,430 | -0.10(-0.34%) |
Nov 17, 2020 | 30.04 | 30.15 | 30.04 | 30.15 | 762 | +0.03(+0.11%) |
Nov 16, 2020 | 30.14 | 30.14 | 30.12 | 30.12 | 314 | +0.27(+0.92%) |
Nov 13, 2020 | 29.77 | 29.86 | 29.77 | 29.85 | 2,989 | +0.40(+1.37%) |
Nov 12, 2020 | 29.69 | 29.69 | 29.45 | 29.45 | 213 | -0.45(-1.51%) |
Nov 11, 2020 | 29.85 | 29.90 | 29.85 | 29.90 | 375 | +0.22(+0.74%) |
Nov 10, 2020 | 29.59 | 29.68 | 29.59 | 29.68 | 227 | +0.53(+1.83%) |
Nov 09, 2020 | 29.52 | 29.52 | 29.14 | 29.14 | 370 | +1.21(+4.32%) |
Nov 06, 2020 | 27.89 | 27.94 | 27.89 | 27.94 | 320 | -0.00(-0.01%) |
Nov 05, 2020 | 27.94 | 28.06 | 27.94 | 27.94 | 966 | +0.52(+1.88%) |
Nov 04, 2020 | 27.48 | 27.48 | 27.42 | 27.42 | 218 | +0.24(+0.88%) |
Nov 03, 2020 | 26.99 | 27.22 | 26.99 | 27.19 | 407 | +0.76(+2.87%) |