Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.00 | 32.60 | 31.42 | 31.55 | 98,581 | -0.52(-1.63%) |
Jan 28, 2021 | 33.21 | 33.21 | 32.03 | 32.07 | 124,486 | -1.01(-3.05%) |
Jan 27, 2021 | 33.82 | 33.94 | 32.51 | 33.08 | 130,835 | -1.19(-3.47%) |
Jan 26, 2021 | 33.74 | 34.40 | 33.57 | 34.27 | 105,904 | +0.59(+1.75%) |
Jan 25, 2021 | 33.04 | 33.73 | 32.71 | 33.68 | 143,602 | +0.52(+1.58%) |
Jan 22, 2021 | 32.63 | 33.17 | 31.98 | 33.16 | 84,617 | +0.23(+0.69%) |
Jan 21, 2021 | 32.82 | 33.36 | 32.77 | 32.93 | 99,837 | +0.15(+0.46%) |
Jan 20, 2021 | 32.34 | 33.00 | 32.34 | 32.78 | 106,661 | +0.37(+1.15%) |
Jan 19, 2021 | 32.37 | 32.93 | 32.19 | 32.40 | 80,756 | +0.38(+1.19%) |
Jan 15, 2021 | 32.09 | 32.48 | 31.59 | 32.02 | 63,096 | -0.30(-0.94%) |
Jan 14, 2021 | 32.02 | 32.45 | 31.86 | 32.33 | 95,259 | +0.56(+1.77%) |
Jan 13, 2021 | 31.56 | 31.82 | 31.27 | 31.77 | 79,869 | +0.10(+0.33%) |
Jan 12, 2021 | 31.79 | 32.12 | 31.43 | 31.66 | 86,207 | +0.11(+0.36%) |
Jan 11, 2021 | 31.67 | 32.30 | 31.43 | 31.55 | 82,537 | -0.49(-1.52%) |
Jan 08, 2021 | 32.49 | 32.56 | 31.67 | 32.03 | 96,901 | -0.33(-1.03%) |
Jan 07, 2021 | 32.39 | 32.80 | 32.06 | 32.37 | 123,519 | +0.52(+1.65%) |
Jan 06, 2021 | 30.53 | 32.39 | 30.53 | 31.84 | 164,892 | +1.54(+5.09%) |
Jan 05, 2021 | 29.53 | 30.50 | 29.53 | 30.30 | 99,636 | +0.80(+2.71%) |
Jan 04, 2021 | 30.02 | 30.12 | 29.25 | 29.50 | 81,896 | -0.33(-1.12%) |
Dec 31, 2020 | 29.83 | 29.83 | 29.83 | 48,855 | +0.36(+1.23%) | |
Dec 30, 2020 | 29.59 | 30.17 | 29.42 | 29.47 | 48,855 | +0.17(+0.59%) |
Dec 29, 2020 | 29.81 | 30.24 | 28.97 | 29.30 | 84,394 | -0.61(-2.04%) |
Dec 28, 2020 | 29.53 | 30.09 | 29.52 | 29.91 | 90,822 | +0.53(+1.82%) |
Dec 24, 2020 | 29.25 | 29.48 | 28.84 | 29.38 | 31,390 | +0.33(+1.15%) |
Dec 23, 2020 | 29.10 | 29.63 | 28.94 | 29.04 | 85,309 | -0.02(-0.07%) |
Dec 22, 2020 | 28.89 | 29.16 | 28.57 | 29.06 | 74,791 | +0.30(+1.03%) |
Dec 21, 2020 | 28.39 | 28.98 | 27.91 | 28.77 | 97,069 | +0.19(+0.67%) |
Dec 18, 2020 | 28.39 | 29.11 | 27.95 | 28.58 | 244,300 | +0.24(+0.84%) |
Dec 17, 2020 | 27.63 | 28.36 | 27.41 | 28.34 | 141,810 | +0.67(+2.41%) |
Dec 16, 2020 | 28.11 | 28.14 | 27.41 | 27.67 | 95,755 | -0.43(-1.53%) |
Dec 15, 2020 | 28.36 | 28.36 | 27.98 | 28.10 | 87,182 | +0.05(+0.17%) |
Dec 14, 2020 | 28.72 | 28.84 | 27.73 | 28.05 | 105,422 | -0.25(-0.88%) |
Dec 11, 2020 | 29.16 | 29.24 | 28.23 | 28.30 | 112,753 | -0.96(-3.29%) |
Dec 10, 2020 | 30.47 | 30.47 | 28.48 | 29.26 | 275,012 | +0.83(+2.91%) |
Dec 09, 2020 | 28.08 | 29.16 | 27.98 | 28.43 | 185,889 | +0.56(+2.02%) |
Dec 08, 2020 | 26.98 | 27.98 | 26.89 | 27.87 | 120,129 | +0.69(+2.52%) |
Dec 07, 2020 | 27.28 | 27.43 | 26.95 | 27.18 | 61,235 | -0.10(-0.38%) |
Dec 04, 2020 | 26.58 | 27.34 | 26.56 | 27.29 | 45,983 | +0.88(+3.32%) |
Dec 03, 2020 | 26.42 | 26.83 | 26.29 | 26.41 | 44,776 | +0.04(+0.14%) |
Dec 02, 2020 | 26.38 | 26.54 | 25.92 | 26.38 | 58,349 | -0.17(-0.65%) |
Dec 01, 2020 | 26.05 | 27.39 | 26.01 | 26.55 | 100,801 | +0.63(+2.43%) |
Nov 30, 2020 | 27.04 | 27.04 | 25.86 | 25.92 | 113,936 | -1.19(-4.39%) |
Nov 27, 2020 | 27.38 | 27.41 | 26.67 | 27.11 | 30,235 | -0.33(-1.21%) |
Nov 25, 2020 | 27.72 | 27.88 | 27.18 | 27.44 | 73,489 | -0.40(-1.44%) |
Nov 24, 2020 | 27.77 | 28.09 | 27.58 | 27.84 | 118,170 | +0.31(+1.14%) |
Nov 23, 2020 | 27.85 | 27.99 | 27.45 | 27.53 | 61,423 | +0.01(+0.03%) |
Nov 20, 2020 | 27.32 | 27.62 | 26.78 | 27.52 | 66,035 | +0.16(+0.59%) |
Nov 19, 2020 | 27.22 | 27.61 | 26.98 | 27.36 | 48,621 | +0.10(+0.38%) |
Nov 18, 2020 | 27.56 | 27.89 | 27.25 | 27.25 | 54,837 | -0.30(-1.07%) |
Nov 17, 2020 | 27.91 | 28.38 | 27.37 | 27.55 | 60,050 | -0.29(-1.03%) |
Nov 16, 2020 | 27.18 | 28.31 | 26.91 | 27.83 | 141,031 | +1.28(+4.81%) |
Nov 13, 2020 | 26.06 | 26.76 | 25.93 | 26.56 | 63,725 | +0.67(+2.58%) |
Nov 12, 2020 | 25.71 | 26.08 | 25.26 | 25.89 | 72,263 | +0.10(+0.41%) |
Nov 11, 2020 | 25.82 | 26.24 | 25.42 | 25.78 | 51,648 | -0.07(-0.26%) |
Nov 10, 2020 | 25.84 | 26.31 | 25.25 | 25.85 | 63,303 | +0.33(+1.31%) |
Nov 09, 2020 | 26.78 | 27.25 | 25.51 | 25.52 | 135,272 | -0.25(-0.96%) |
Nov 06, 2020 | 26.57 | 26.57 | 25.69 | 25.77 | 63,410 | -0.60(-2.28%) |
Nov 05, 2020 | 26.08 | 26.82 | 26.02 | 26.37 | 49,597 | +0.41(+1.57%) |
Nov 04, 2020 | 25.94 | 26.42 | 25.69 | 25.96 | 73,126 | -0.37(-1.41%) |
Nov 03, 2020 | 25.16 | 26.51 | 25.15 | 26.33 | 114,693 | +1.40(+5.60%) |