Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.23 | 30.73 | 30.07 | 30.11 | 4,731,790 | -0.09(-0.29%) |
Jan 28, 2021 | 30.44 | 31.04 | 29.90 | 30.20 | 5,922,461 | -0.69(-2.24%) |
Jan 27, 2021 | 30.38 | 31.61 | 30.38 | 30.89 | 5,983,172 | +0.24(+0.79%) |
Jan 26, 2021 | 30.16 | 30.71 | 30.11 | 30.65 | 4,590,194 | +0.46(+1.52%) |
Jan 25, 2021 | 29.69 | 30.78 | 29.59 | 30.19 | 4,545,817 | +0.50(+1.69%) |
Jan 22, 2021 | 29.44 | 29.94 | 29.40 | 29.69 | 4,928,587 | +0.28(+0.94%) |
Jan 21, 2021 | 29.20 | 29.47 | 28.88 | 29.42 | 4,881,796 | +0.26(+0.89%) |
Jan 20, 2021 | 29.06 | 29.24 | 28.55 | 29.16 | 4,520,524 | +0.11(+0.39%) |
Jan 19, 2021 | 29.30 | 29.38 | 29.01 | 29.04 | 4,922,716 | -0.20(-0.68%) |
Jan 15, 2021 | 29.30 | 29.58 | 29.18 | 29.24 | 5,167,345 | -0.16(-0.56%) |
Jan 14, 2021 | 28.98 | 29.46 | 28.74 | 29.41 | 4,704,219 | +0.58(+2.01%) |
Jan 13, 2021 | 28.38 | 29.06 | 28.34 | 28.83 | 6,218,797 | +0.41(+1.43%) |
Jan 12, 2021 | 28.59 | 28.79 | 28.11 | 28.42 | 7,284,076 | -0.16(-0.57%) |
Jan 11, 2021 | 29.48 | 29.60 | 28.53 | 28.59 | 8,060,468 | -0.84(-2.85%) |
Jan 08, 2021 | 29.27 | 29.48 | 28.85 | 29.42 | 7,474,570 | +0.25(+0.86%) |
Jan 07, 2021 | 30.82 | 30.83 | 29.16 | 29.17 | 10,299,676 | -1.68(-5.46%) |
Jan 06, 2021 | 30.68 | 31.18 | 30.64 | 30.86 | 4,823,304 | +0.15(+0.48%) |
Jan 05, 2021 | 30.47 | 30.89 | 30.44 | 30.71 | 5,782,223 | -0.37(-1.19%) |
Jan 04, 2021 | 31.44 | 31.51 | 30.88 | 31.08 | 5,024,769 | -0.23(-0.74%) |
Dec 31, 2020 | 31.32 | 31.32 | 31.32 | 2,019,561 | +0.11(+0.36%) | |
Dec 30, 2020 | 31.44 | 31.61 | 31.11 | 31.20 | 2,019,561 | -0.25(-0.80%) |
Dec 29, 2020 | 31.74 | 31.94 | 31.44 | 31.45 | 2,059,744 | -0.17(-0.55%) |
Dec 28, 2020 | 31.69 | 31.82 | 31.47 | 31.63 | 2,424,510 | +0.21(+0.66%) |
Dec 24, 2020 | 31.33 | 31.46 | 31.22 | 31.42 | 935,233 | -0.03(-0.08%) |
Dec 23, 2020 | 31.23 | 31.55 | 31.14 | 31.44 | 2,587,850 | +0.36(+1.17%) |
Dec 22, 2020 | 31.12 | 31.41 | 31.00 | 31.08 | 3,230,544 | +0.02(+0.06%) |
Dec 21, 2020 | 30.91 | 31.22 | 30.65 | 31.06 | 2,942,950 | -0.13(-0.42%) |
Dec 18, 2020 | 31.26 | 31.31 | 30.78 | 31.19 | 6,827,306 | -0.04(-0.14%) |
Dec 17, 2020 | 30.96 | 31.32 | 30.87 | 31.24 | 3,177,214 | +0.51(+1.66%) |
Dec 16, 2020 | 30.82 | 31.06 | 30.66 | 30.73 | 2,815,671 | -0.08(-0.25%) |
Dec 15, 2020 | 30.92 | 30.95 | 30.59 | 30.81 | 3,460,381 | +0.03(+0.11%) |
Dec 14, 2020 | 30.63 | 31.08 | 30.54 | 30.77 | 3,160,121 | +0.24(+0.79%) |
Dec 11, 2020 | 30.49 | 30.60 | 30.27 | 30.53 | 3,709,900 | -0.02(-0.06%) |
Dec 10, 2020 | 30.89 | 30.96 | 30.50 | 30.55 | 2,688,505 | -0.29(-0.95%) |
Dec 09, 2020 | 30.81 | 30.95 | 30.55 | 30.84 | 3,189,305 | +0.01(+0.03%) |
Dec 08, 2020 | 30.60 | 30.85 | 30.41 | 30.83 | 3,075,892 | +0.29(+0.93%) |
Dec 07, 2020 | 30.70 | 31.04 | 30.17 | 30.55 | 3,865,083 | -0.10(-0.34%) |
Dec 04, 2020 | 30.51 | 30.79 | 30.36 | 30.65 | 7,107,864 | +0.10(+0.31%) |
Dec 03, 2020 | 30.28 | 30.67 | 30.24 | 30.56 | 4,160,095 | +0.18(+0.60%) |
Dec 02, 2020 | 31.30 | 31.44 | 30.23 | 30.37 | 4,834,906 | -0.97(-3.09%) |
Dec 01, 2020 | 31.55 | 31.61 | 31.16 | 31.34 | 3,037,285 | -0.23(-0.74%) |
Nov 30, 2020 | 31.10 | 31.61 | 30.92 | 31.57 | 4,691,301 | +0.54(+1.73%) |
Nov 27, 2020 | 30.97 | 31.05 | 30.78 | 31.04 | 808,559 | +0.16(+0.50%) |
Nov 25, 2020 | 30.72 | 31.15 | 30.68 | 30.88 | 2,369,288 | +0.35(+1.13%) |
Nov 24, 2020 | 30.87 | 30.94 | 30.45 | 30.54 | 4,745,155 | -0.29(-0.95%) |
Nov 23, 2020 | 30.88 | 31.00 | 30.51 | 30.83 | 3,053,914 | -0.14(-0.45%) |
Nov 20, 2020 | 31.15 | 31.35 | 30.79 | 30.97 | 3,459,795 | -0.29(-0.91%) |
Nov 19, 2020 | 30.46 | 31.28 | 30.41 | 31.25 | 3,036,809 | +0.61(+2.00%) |
Nov 18, 2020 | 30.95 | 31.19 | 30.63 | 30.64 | 3,214,036 | -0.22(-0.73%) |
Nov 17, 2020 | 31.23 | 31.38 | 30.73 | 30.87 | 3,218,686 | -0.69(-2.19%) |
Nov 16, 2020 | 31.23 | 31.57 | 30.81 | 31.56 | 2,910,503 | +0.44(+1.42%) |
Nov 13, 2020 | 30.75 | 31.13 | 30.62 | 31.12 | 1,799,950 | +0.54(+1.75%) |
Nov 12, 2020 | 30.74 | 30.74 | 30.13 | 30.58 | 3,164,164 | -0.09(-0.28%) |
Nov 11, 2020 | 30.34 | 30.82 | 30.12 | 30.67 | 1,959,044 | +0.46(+1.52%) |
Nov 10, 2020 | 29.61 | 30.22 | 29.31 | 30.21 | 5,330,354 | +0.52(+1.74%) |
Nov 09, 2020 | 31.14 | 31.43 | 29.63 | 29.69 | 5,143,717 | -1.46(-4.69%) |
Nov 06, 2020 | 31.25 | 31.55 | 30.96 | 31.15 | 1,807,592 | -0.08(-0.25%) |
Nov 05, 2020 | 31.61 | 31.68 | 31.20 | 31.23 | 2,412,414 | -0.11(-0.36%) |
Nov 04, 2020 | 31.32 | 31.82 | 31.12 | 31.34 | 2,757,599 | +0.03(+0.11%) |
Nov 03, 2020 | 30.91 | 31.68 | 30.88 | 31.31 | 1,890,273 | +0.56(+1.83%) |