Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.60 | 31.63 | 30.97 | 31.14 | 93,882 | -0.55(-1.72%) |
Jan 28, 2021 | 31.67 | 32.14 | 31.61 | 31.69 | 103,292 | +0.17(+0.55%) |
Jan 27, 2021 | 32.03 | 32.03 | 31.31 | 31.52 | 190,493 | -0.78(-2.43%) |
Jan 26, 2021 | 32.39 | 32.41 | 32.22 | 32.30 | 279,231 | -0.02(-0.06%) |
Jan 25, 2021 | 32.31 | 32.33 | 31.82 | 32.32 | 66,406 | +0.13(+0.42%) |
Jan 22, 2021 | 32.12 | 32.27 | 32.06 | 32.19 | 60,846 | -0.08(-0.24%) |
Jan 21, 2021 | 32.23 | 32.35 | 32.19 | 32.26 | 114,887 | +0.11(+0.36%) |
Jan 20, 2021 | 31.88 | 32.23 | 31.87 | 32.15 | 55,678 | +0.50(+1.57%) |
Jan 19, 2021 | 31.62 | 31.73 | 31.52 | 31.65 | 220,971 | +0.20(+0.64%) |
Jan 15, 2021 | 31.53 | 31.60 | 31.34 | 31.45 | 32,932 | -0.17(-0.54%) |
Jan 14, 2021 | 31.87 | 31.89 | 31.62 | 31.62 | 38,567 | -0.21(-0.66%) |
Jan 13, 2021 | 31.69 | 31.89 | 31.69 | 31.83 | 35,488 | +0.13(+0.42%) |
Jan 12, 2021 | 31.76 | 31.76 | 31.52 | 31.70 | 46,202 | -0.05(-0.15%) |
Jan 11, 2021 | 31.66 | 31.85 | 31.64 | 31.75 | 68,617 | -0.14(-0.45%) |
Jan 08, 2021 | 31.78 | 31.89 | 31.56 | 31.89 | 58,964 | +0.18(+0.57%) |
Jan 07, 2021 | 31.55 | 31.82 | 31.49 | 31.71 | 368,445 | +0.41(+1.31%) |
Jan 06, 2021 | 30.93 | 31.56 | 30.93 | 31.30 | 87,896 | +0.11(+0.34%) |
Jan 05, 2021 | 30.85 | 31.20 | 30.85 | 31.19 | 39,726 | +0.23(+0.74%) |
Jan 04, 2021 | 31.53 | 31.53 | 30.60 | 30.96 | 48,364 | -0.45(-1.43%) |
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 16,203 | +0.16(+0.52%) | |
Dec 30, 2020 | 31.35 | 31.35 | 31.19 | 31.25 | 16,203 | -0.03(-0.09%) |
Dec 29, 2020 | 31.48 | 31.50 | 31.22 | 31.28 | 21,305 | +0.02(+0.06%) |
Dec 28, 2020 | 31.23 | 31.36 | 31.15 | 31.26 | 64,989 | +0.31(+0.99%) |
Dec 24, 2020 | 30.94 | 30.98 | 30.87 | 30.95 | 10,245 | +0.08(+0.25%) |
Dec 23, 2020 | 30.90 | 31.07 | 30.86 | 30.88 | 25,280 | +0.01(+0.03%) |
Dec 22, 2020 | 30.98 | 30.99 | 30.80 | 30.87 | 29,408 | -0.08(-0.25%) |
Dec 21, 2020 | 30.66 | 30.94 | 30.43 | 30.94 | 24,116 | +0.00(+0.00%) |
Dec 18, 2020 | 31.18 | 31.18 | 30.78 | 30.94 | 19,863 | -0.20(-0.64%) |
Dec 17, 2020 | 31.17 | 31.18 | 31.01 | 31.14 | 89,236 | +0.16(+0.52%) |
Dec 16, 2020 | 30.96 | 31.04 | 30.84 | 30.98 | 95,576 | +0.07(+0.22%) |
Dec 15, 2020 | 30.74 | 30.91 | 30.62 | 30.91 | 109,885 | +0.42(+1.37%) |
Dec 14, 2020 | 30.79 | 30.87 | 30.48 | 30.50 | 28,263 | -0.09(-0.28%) |
Dec 11, 2020 | 30.54 | 30.62 | 30.33 | 30.58 | 67,620 | -0.11(-0.37%) |
Dec 10, 2020 | 30.63 | 30.78 | 30.52 | 30.69 | 72,444 | -0.05(-0.16%) |
Dec 09, 2020 | 31.04 | 31.07 | 30.66 | 30.74 | 55,302 | -0.29(-0.92%) |
Dec 08, 2020 | 30.85 | 31.05 | 30.77 | 31.03 | 48,679 | +0.10(+0.31%) |
Dec 07, 2020 | 30.88 | 30.99 | 30.80 | 30.93 | 79,799 | -0.06(-0.18%) |
Dec 04, 2020 | 30.81 | 30.99 | 30.79 | 30.99 | 16,485 | +0.25(+0.81%) |
Dec 03, 2020 | 30.83 | 30.86 | 30.67 | 30.74 | 18,871 | -0.06(-0.19%) |
Dec 02, 2020 | 30.64 | 30.80 | 30.54 | 30.80 | 69,717 | +0.08(+0.25%) |
Dec 01, 2020 | 30.65 | 30.85 | 30.59 | 30.72 | 28,819 | +0.37(+1.22%) |
Nov 30, 2020 | 30.47 | 30.47 | 30.15 | 30.35 | 74,097 | -0.11(-0.36%) |
Nov 27, 2020 | 30.48 | 30.55 | 30.45 | 30.46 | 9,870 | +0.07(+0.24%) |
Nov 25, 2020 | 30.40 | 30.44 | 30.32 | 30.39 | 16,695 | -0.04(-0.13%) |
Nov 24, 2020 | 30.14 | 30.44 | 30.08 | 30.43 | 75,849 | +0.48(+1.59%) |
Nov 23, 2020 | 29.98 | 30.00 | 29.72 | 29.95 | 95,257 | +0.16(+0.54%) |
Nov 20, 2020 | 29.99 | 29.99 | 29.79 | 29.79 | 17,220 | -0.23(-0.76%) |
Nov 19, 2020 | 29.87 | 30.05 | 29.70 | 30.02 | 177,141 | +0.13(+0.45%) |
Nov 18, 2020 | 30.28 | 30.30 | 29.89 | 29.89 | 26,724 | -0.34(-1.13%) |
Nov 17, 2020 | 30.23 | 30.34 | 30.10 | 30.23 | 30,727 | -0.19(-0.63%) |
Nov 16, 2020 | 30.35 | 30.42 | 30.18 | 30.42 | 51,979 | +0.32(+1.08%) |
Nov 13, 2020 | 29.93 | 30.16 | 29.84 | 30.09 | 150,571 | +0.36(+1.22%) |
Nov 12, 2020 | 29.86 | 29.97 | 29.55 | 29.73 | 86,550 | -0.23(-0.76%) |
Nov 11, 2020 | 29.90 | 30.05 | 29.86 | 29.96 | 185,681 | +0.23(+0.77%) |
Nov 10, 2020 | 29.74 | 29.86 | 29.52 | 29.73 | 147,047 | -0.11(-0.38%) |
Nov 09, 2020 | 30.89 | 30.89 | 29.80 | 29.85 | 34,785 | +0.28(+0.93%) |
Nov 06, 2020 | 29.58 | 29.68 | 29.39 | 29.57 | 16,695 | -0.03(-0.10%) |
Nov 05, 2020 | 29.54 | 29.78 | 29.51 | 29.60 | 132,707 | +0.52(+1.80%) |
Nov 04, 2020 | 28.83 | 29.38 | 28.75 | 29.08 | 88,874 | +0.76(+2.69%) |
Nov 03, 2020 | 28.06 | 28.48 | 28.05 | 28.31 | 19,270 | +0.56(+2.02%) |