Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.62 | 32.78 | 32.62 | 32.76 | 77,318 | -0.02(-0.06%) |
Jan 28, 2021 | 32.72 | 32.88 | 32.69 | 32.78 | 63,780 | +0.09(+0.27%) |
Jan 27, 2021 | 32.83 | 32.92 | 32.69 | 32.69 | 98,952 | -0.25(-0.75%) |
Jan 26, 2021 | 33.00 | 33.06 | 32.89 | 32.93 | 546,516 | +0.02(+0.06%) |
Jan 25, 2021 | 33.09 | 33.11 | 32.89 | 32.91 | 643,168 | -0.04(-0.12%) |
Jan 22, 2021 | 32.84 | 33.11 | 32.84 | 32.95 | 457,029 | -0.04(-0.12%) |
Jan 21, 2021 | 33.01 | 33.08 | 32.94 | 32.99 | 380,820 | +0.05(+0.15%) |
Jan 20, 2021 | 32.80 | 33.08 | 32.78 | 32.94 | 367,428 | +0.24(+0.73%) |
Jan 19, 2021 | 32.76 | 32.86 | 32.67 | 32.71 | 329,978 | -0.10(-0.30%) |
Jan 15, 2021 | 32.72 | 32.92 | 32.50 | 32.81 | 151,398 | -0.01(-0.03%) |
Jan 14, 2021 | 33.00 | 33.00 | 32.79 | 32.82 | 93,577 | -0.19(-0.57%) |
Jan 13, 2021 | 33.15 | 33.30 | 32.94 | 33.00 | 291,009 | -0.23(-0.68%) |
Jan 12, 2021 | 33.39 | 33.44 | 33.09 | 33.23 | 213,068 | -0.04(-0.12%) |
Jan 11, 2021 | 33.18 | 33.35 | 33.18 | 33.27 | 59,624 | +0.00(+0.00%) |
Jan 08, 2021 | 33.16 | 33.35 | 33.09 | 33.27 | 160,203 | +0.12(+0.36%) |
Jan 07, 2021 | 33.24 | 33.42 | 33.05 | 33.15 | 85,700 | +0.02(+0.06%) |
Jan 06, 2021 | 33.16 | 33.29 | 32.93 | 33.13 | 110,835 | +0.09(+0.27%) |
Jan 05, 2021 | 32.94 | 33.17 | 32.94 | 33.04 | 138,923 | +0.07(+0.21%) |
Jan 04, 2021 | 32.89 | 33.05 | 32.86 | 32.97 | 479,769 | +0.04(+0.12%) |
Dec 31, 2020 | 32.93 | 32.93 | 32.93 | 189,117 | +0.12(+0.36%) | |
Dec 30, 2020 | 33.01 | 33.01 | 32.70 | 32.82 | 189,117 | +0.13(+0.41%) |
Dec 29, 2020 | 32.94 | 32.94 | 32.66 | 32.68 | 94,828 | -0.11(-0.32%) |
Dec 28, 2020 | 32.85 | 33.12 | 32.67 | 32.79 | 88,259 | -0.07(-0.21%) |
Dec 24, 2020 | 32.87 | 32.94 | 32.73 | 32.85 | 45,249 | -0.03(-0.09%) |
Dec 23, 2020 | 32.80 | 32.93 | 32.75 | 32.88 | 46,951 | +0.15(+0.47%) |
Dec 22, 2020 | 32.86 | 32.90 | 32.67 | 32.73 | 87,026 | -0.15(-0.47%) |
Dec 21, 2020 | 32.92 | 33.09 | 32.77 | 32.88 | 66,288 | -0.08(-0.23%) |
Dec 18, 2020 | 32.98 | 33.02 | 32.86 | 32.96 | 65,855 | +0.00(+0.00%) |
Dec 17, 2020 | 32.94 | 33.22 | 32.85 | 32.96 | 70,903 | -0.02(-0.06%) |
Dec 16, 2020 | 32.85 | 33.01 | 32.81 | 32.98 | 86,911 | -0.02(-0.06%) |
Dec 15, 2020 | 32.85 | 33.00 | 32.76 | 33.00 | 86,463 | +0.20(+0.62%) |
Dec 14, 2020 | 32.64 | 32.88 | 32.63 | 32.80 | 86,572 | +0.16(+0.50%) |
Dec 11, 2020 | 32.54 | 32.78 | 32.45 | 32.63 | 127,050 | +0.03(+0.10%) |
Dec 10, 2020 | 32.59 | 32.96 | 32.45 | 32.60 | 246,039 | +0.00(+0.01%) |
Dec 09, 2020 | 32.79 | 32.79 | 32.54 | 32.59 | 93,148 | -0.07(-0.21%) |
Dec 08, 2020 | 32.66 | 32.79 | 32.57 | 32.66 | 77,651 | -0.05(-0.15%) |
Dec 07, 2020 | 32.74 | 32.79 | 32.65 | 32.71 | 73,376 | -0.07(-0.21%) |
Dec 04, 2020 | 32.79 | 32.85 | 32.60 | 32.78 | 206,988 | +0.01(+0.03%) |
Dec 03, 2020 | 32.60 | 32.84 | 32.53 | 32.77 | 58,466 | +0.11(+0.32%) |
Dec 02, 2020 | 32.42 | 32.82 | 32.42 | 32.66 | 80,014 | -0.04(-0.12%) |
Dec 01, 2020 | 32.86 | 32.86 | 32.55 | 32.70 | 114,247 | -0.05(-0.15%) |
Nov 30, 2020 | 32.67 | 32.81 | 32.62 | 32.75 | 93,521 | -0.02(-0.06%) |
Nov 27, 2020 | 32.77 | 32.84 | 32.71 | 32.77 | 23,712 | +0.03(+0.09%) |
Nov 25, 2020 | 32.62 | 32.80 | 32.62 | 32.74 | 58,296 | +0.09(+0.27%) |
Nov 24, 2020 | 32.89 | 32.91 | 32.53 | 32.65 | 85,179 | -0.03(-0.09%) |
Nov 23, 2020 | 32.71 | 32.81 | 32.53 | 32.68 | 152,153 | -0.08(-0.24%) |
Nov 20, 2020 | 32.71 | 32.83 | 32.61 | 32.76 | 76,002 | +0.04(+0.13%) |
Nov 19, 2020 | 32.57 | 32.75 | 32.52 | 32.71 | 82,777 | +0.02(+0.07%) |
Nov 18, 2020 | 32.52 | 32.72 | 32.44 | 32.69 | 83,369 | +0.14(+0.42%) |
Nov 17, 2020 | 32.40 | 32.64 | 32.40 | 32.56 | 108,823 | +0.09(+0.27%) |
Nov 16, 2020 | 32.52 | 32.78 | 32.39 | 32.47 | 578,281 | -0.08(-0.24%) |
Nov 13, 2020 | 32.57 | 32.60 | 32.34 | 32.55 | 94,433 | +0.09(+0.27%) |
Nov 12, 2020 | 32.35 | 32.56 | 32.11 | 32.46 | 54,860 | -0.06(-0.18%) |
Nov 11, 2020 | 32.54 | 32.58 | 32.50 | 32.52 | 39,828 | -0.02(-0.06%) |
Nov 10, 2020 | 32.66 | 32.66 | 32.40 | 32.54 | 63,327 | -0.03(-0.09%) |
Nov 09, 2020 | 34.94 | 34.94 | 32.57 | 32.57 | 544,490 | -0.67(-2.01%) |
Nov 06, 2020 | 33.02 | 33.26 | 32.96 | 33.23 | 99,093 | +0.15(+0.47%) |
Nov 05, 2020 | 33.03 | 33.14 | 32.99 | 33.08 | 90,826 | +0.03(+0.09%) |
Nov 04, 2020 | 32.84 | 33.23 | 32.84 | 33.05 | 80,268 | +0.14(+0.41%) |
Nov 03, 2020 | 33.01 | 33.01 | 32.81 | 32.91 | 57,464 | -0.07(-0.20%) |