Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.98 | 33.25 | 32.27 | 32.53 | 216,600 | -0.49(-1.48%) |
Jan 28, 2021 | 33.01 | 33.34 | 32.59 | 33.02 | 228,420 | -0.09(-0.27%) |
Jan 27, 2021 | 33.55 | 33.83 | 32.97 | 33.11 | 340,451 | -0.73(-2.16%) |
Jan 26, 2021 | 33.91 | 33.95 | 33.60 | 33.84 | 387,021 | +0.36(+1.08%) |
Jan 25, 2021 | 33.65 | 33.81 | 32.85 | 33.48 | 449,990 | +0.46(+1.39%) |
Jan 22, 2021 | 32.69 | 33.02 | 32.55 | 33.02 | 195,800 | +0.21(+0.64%) |
Jan 21, 2021 | 33.68 | 33.68 | 32.76 | 32.81 | 355,608 | -0.79(-2.35%) |
Jan 20, 2021 | 34.28 | 34.28 | 33.45 | 33.60 | 484,103 | -0.13(-0.39%) |
Jan 19, 2021 | 33.90 | 33.90 | 33.27 | 33.73 | 414,387 | +1.33(+4.10%) |
Jan 15, 2021 | 32.63 | 32.77 | 32.00 | 32.40 | 339,200 | -0.20(-0.60%) |
Jan 14, 2021 | 32.22 | 32.65 | 32.10 | 32.59 | 273,371 | +0.41(+1.29%) |
Jan 13, 2021 | 32.33 | 32.46 | 32.06 | 32.18 | 149,123 | +0.13(+0.41%) |
Jan 12, 2021 | 32.20 | 32.25 | 31.84 | 32.05 | 185,241 | +0.21(+0.66%) |
Jan 11, 2021 | 31.70 | 31.88 | 31.30 | 31.84 | 574,089 | +0.31(+0.98%) |
Jan 08, 2021 | 31.81 | 31.81 | 31.10 | 31.53 | 184,400 | +0.11(+0.35%) |
Jan 07, 2021 | 30.44 | 31.48 | 30.24 | 31.42 | 145,037 | +1.48(+4.94%) |
Jan 06, 2021 | 29.99 | 30.30 | 29.57 | 29.94 | 104,779 | +0.06(+0.20%) |
Jan 05, 2021 | 29.52 | 29.90 | 29.52 | 29.88 | 77,080 | +0.25(+0.84%) |
Jan 04, 2021 | 30.05 | 30.26 | 29.30 | 29.63 | 131,890 | -0.05(-0.17%) |
Dec 31, 2020 | 29.68 | 29.68 | 29.68 | 54,758 | -0.06(-0.20%) | |
Dec 30, 2020 | 29.32 | 29.91 | 29.32 | 29.74 | 54,758 | +0.31(+1.05%) |
Dec 29, 2020 | 30.07 | 30.25 | 29.33 | 29.43 | 95,500 | -0.62(-2.06%) |
Dec 28, 2020 | 31.22 | 31.22 | 30.00 | 30.05 | 122,040 | -0.05(-0.17%) |
Dec 24, 2020 | 30.74 | 30.76 | 29.88 | 30.10 | 68,900 | -0.10(-0.33%) |
Dec 23, 2020 | 30.09 | 30.50 | 30.01 | 30.20 | 128,509 | +0.37(+1.24%) |
Dec 22, 2020 | 29.38 | 30.00 | 29.37 | 29.83 | 145,377 | +0.54(+1.84%) |
Dec 21, 2020 | 29.09 | 29.49 | 28.75 | 29.29 | 126,588 | -0.06(-0.20%) |
Dec 18, 2020 | 29.13 | 29.46 | 28.90 | 29.35 | 91,700 | +0.41(+1.42%) |
Dec 17, 2020 | 28.89 | 29.07 | 28.72 | 28.94 | 66,436 | +0.22(+0.77%) |
Dec 16, 2020 | 29.21 | 29.21 | 28.64 | 28.72 | 86,624 | -0.31(-1.07%) |
Dec 15, 2020 | 29.09 | 29.16 | 28.83 | 29.03 | 44,229 | +0.03(+0.10%) |
Dec 14, 2020 | 28.83 | 29.21 | 28.82 | 29.00 | 94,577 | +0.36(+1.26%) |
Dec 11, 2020 | 28.77 | 29.00 | 28.54 | 28.64 | 68,700 | -0.18(-0.62%) |
Dec 10, 2020 | 28.39 | 29.08 | 28.37 | 28.82 | 62,151 | +0.37(+1.30%) |
Dec 09, 2020 | 29.21 | 29.23 | 28.25 | 28.45 | 52,207 | -0.65(-2.23%) |
Dec 08, 2020 | 29.18 | 29.32 | 28.80 | 29.10 | 65,473 | +0.36(+1.25%) |
Dec 07, 2020 | 28.62 | 29.02 | 28.41 | 28.74 | 98,389 | +0.45(+1.59%) |
Dec 04, 2020 | 28.07 | 28.40 | 27.88 | 28.29 | 47,900 | +0.43(+1.54%) |
Dec 03, 2020 | 27.53 | 27.89 | 27.53 | 27.86 | 24,647 | +0.41(+1.49%) |
Dec 02, 2020 | 27.50 | 27.77 | 27.23 | 27.45 | 26,851 | -0.15(-0.54%) |
Dec 01, 2020 | 27.74 | 27.97 | 27.50 | 27.60 | 33,851 | +0.12(+0.44%) |
Nov 30, 2020 | 27.48 | 27.75 | 27.16 | 27.48 | 39,690 | -0.34(-1.20%) |
Nov 27, 2020 | 27.54 | 27.88 | 27.50 | 27.82 | 26,900 | +0.56(+2.05%) |
Nov 25, 2020 | 27.09 | 27.29 | 27.02 | 27.25 | 15,100 | +0.20(+0.76%) |
Nov 24, 2020 | 27.14 | 27.18 | 26.85 | 27.05 | 36,553 | +0.04(+0.15%) |
Nov 23, 2020 | 26.58 | 27.05 | 26.58 | 27.01 | 45,838 | +0.44(+1.64%) |
Nov 20, 2020 | 26.48 | 26.67 | 26.43 | 26.57 | 24,300 | -0.04(-0.13%) |
Nov 19, 2020 | 26.35 | 26.72 | 26.27 | 26.61 | 18,203 | +0.21(+0.80%) |
Nov 18, 2020 | 26.46 | 26.80 | 26.40 | 26.40 | 31,955 | +0.20(+0.76%) |
Nov 17, 2020 | 25.96 | 26.40 | 25.90 | 26.20 | 33,235 | +0.02(+0.08%) |
Nov 16, 2020 | 26.23 | 26.57 | 26.01 | 26.18 | 18,049 | +0.18(+0.69%) |
Nov 13, 2020 | 25.80 | 26.00 | 25.80 | 26.00 | 19,200 | +0.34(+1.33%) |
Nov 12, 2020 | 25.98 | 25.99 | 25.61 | 25.66 | 17,077 | -0.16(-0.62%) |
Nov 11, 2020 | 25.62 | 25.82 | 25.60 | 25.82 | 27,394 | +0.40(+1.57%) |
Nov 10, 2020 | 25.47 | 25.58 | 25.09 | 25.42 | 31,104 | -0.08(-0.31%) |
Nov 09, 2020 | 26.08 | 26.11 | 25.50 | 25.50 | 29,978 | -0.20(-0.78%) |
Nov 06, 2020 | 25.86 | 25.86 | 25.55 | 25.70 | 61,700 | -0.24(-0.93%) |
Nov 05, 2020 | 25.68 | 26.11 | 25.68 | 25.94 | 67,764 | +0.51(+2.01%) |
Nov 04, 2020 | 25.03 | 25.45 | 24.86 | 25.43 | 25,708 | +0.59(+2.38%) |
Nov 03, 2020 | 24.69 | 25.02 | 24.43 | 24.84 | 13,657 | +0.36(+1.49%) |