Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.09 | 31.63 | 30.80 | 31.27 | 1,208,418 | +0.09(+0.29%) |
Jan 28, 2021 | 31.87 | 32.54 | 31.16 | 31.18 | 491,859 | -0.49(-1.55%) |
Jan 27, 2021 | 30.91 | 31.83 | 30.82 | 31.67 | 976,296 | +0.18(+0.57%) |
Jan 26, 2021 | 32.16 | 32.16 | 31.21 | 31.50 | 439,237 | -0.48(-1.51%) |
Jan 25, 2021 | 31.38 | 32.16 | 31.17 | 31.98 | 871,010 | +0.33(+1.04%) |
Jan 22, 2021 | 30.86 | 31.67 | 30.66 | 31.65 | 636,227 | +0.42(+1.34%) |
Jan 21, 2021 | 31.88 | 31.96 | 31.15 | 31.23 | 556,777 | -0.68(-2.13%) |
Jan 20, 2021 | 32.49 | 32.67 | 31.30 | 31.91 | 773,575 | -0.71(-2.19%) |
Jan 19, 2021 | 34.29 | 34.29 | 32.51 | 32.62 | 595,563 | -1.08(-3.21%) |
Jan 15, 2021 | 33.43 | 34.22 | 33.41 | 33.70 | 821,845 | -0.01(-0.03%) |
Jan 14, 2021 | 33.63 | 33.91 | 33.31 | 33.71 | 616,809 | +0.32(+0.96%) |
Jan 13, 2021 | 32.84 | 33.60 | 32.84 | 33.39 | 603,947 | +0.48(+1.47%) |
Jan 12, 2021 | 32.10 | 32.93 | 31.83 | 32.91 | 611,205 | +0.95(+2.96%) |
Jan 11, 2021 | 31.45 | 32.27 | 31.22 | 31.96 | 597,666 | +0.30(+0.96%) |
Jan 08, 2021 | 31.58 | 31.90 | 31.32 | 31.66 | 746,837 | +0.09(+0.28%) |
Jan 07, 2021 | 31.89 | 31.97 | 31.30 | 31.57 | 735,189 | -0.26(-0.81%) |
Jan 06, 2021 | 30.57 | 31.87 | 30.57 | 31.83 | 951,508 | +1.75(+5.82%) |
Jan 05, 2021 | 30.96 | 31.10 | 29.76 | 30.08 | 802,528 | -0.72(-2.35%) |
Jan 04, 2021 | 31.83 | 31.83 | 30.74 | 30.80 | 774,547 | -0.96(-3.01%) |
Dec 31, 2020 | 31.75 | 31.75 | 31.75 | 495,706 | +0.56(+1.80%) | |
Dec 30, 2020 | 31.26 | 31.77 | 31.17 | 31.19 | 495,706 | -0.13(-0.40%) |
Dec 29, 2020 | 31.81 | 32.00 | 31.18 | 31.32 | 386,091 | -0.48(-1.52%) |
Dec 28, 2020 | 31.48 | 32.10 | 31.32 | 31.80 | 455,116 | +0.41(+1.31%) |
Dec 24, 2020 | 31.14 | 31.41 | 30.84 | 31.39 | 167,481 | +0.28(+0.89%) |
Dec 23, 2020 | 30.89 | 31.34 | 30.89 | 31.11 | 374,349 | +0.41(+1.34%) |
Dec 22, 2020 | 29.92 | 30.76 | 29.78 | 30.70 | 391,723 | +0.74(+2.47%) |
Dec 21, 2020 | 30.36 | 30.46 | 29.01 | 29.96 | 652,603 | -0.99(-3.20%) |
Dec 18, 2020 | 32.16 | 32.33 | 30.86 | 30.95 | 1,699,779 | -1.08(-3.37%) |
Dec 17, 2020 | 31.28 | 32.24 | 31.28 | 32.03 | 721,667 | +0.84(+2.69%) |
Dec 16, 2020 | 31.48 | 31.64 | 31.07 | 31.19 | 445,873 | -0.29(-0.91%) |
Dec 15, 2020 | 30.65 | 31.54 | 30.31 | 31.48 | 464,498 | +1.02(+3.35%) |
Dec 14, 2020 | 30.06 | 30.99 | 30.01 | 30.46 | 638,652 | +0.78(+2.62%) |
Dec 11, 2020 | 29.02 | 29.79 | 29.02 | 29.68 | 553,578 | +0.42(+1.42%) |
Dec 10, 2020 | 29.40 | 29.40 | 28.73 | 29.26 | 445,478 | -0.15(-0.51%) |
Dec 09, 2020 | 29.65 | 30.13 | 29.32 | 29.41 | 614,523 | -0.25(-0.84%) |
Dec 08, 2020 | 29.37 | 29.68 | 29.11 | 29.66 | 648,692 | +0.18(+0.60%) |
Dec 07, 2020 | 29.83 | 29.92 | 29.46 | 29.48 | 472,718 | -0.34(-1.16%) |
Dec 04, 2020 | 29.42 | 30.19 | 29.42 | 29.83 | 643,788 | +0.62(+2.12%) |
Dec 03, 2020 | 29.63 | 29.73 | 29.09 | 29.21 | 626,865 | -0.48(-1.61%) |
Dec 02, 2020 | 29.57 | 29.79 | 28.96 | 29.69 | 591,256 | +0.29(+0.99%) |
Dec 01, 2020 | 29.63 | 29.69 | 28.66 | 29.40 | 979,486 | +0.18(+0.61%) |
Nov 30, 2020 | 31.27 | 31.68 | 29.09 | 29.22 | 1,442,776 | -3.08(-9.53%) |
Nov 27, 2020 | 33.35 | 33.35 | 32.24 | 32.30 | 287,246 | -0.85(-2.56%) |
Nov 25, 2020 | 33.38 | 33.54 | 32.95 | 33.15 | 771,415 | -0.58(-1.73%) |
Nov 24, 2020 | 32.54 | 33.90 | 32.47 | 33.73 | 574,174 | +1.64(+5.10%) |
Nov 23, 2020 | 31.91 | 32.31 | 31.77 | 32.09 | 473,333 | +0.46(+1.45%) |
Nov 20, 2020 | 31.43 | 31.76 | 31.32 | 31.63 | 434,430 | -0.04(-0.14%) |
Nov 19, 2020 | 31.41 | 31.86 | 31.13 | 31.68 | 416,197 | +0.17(+0.53%) |
Nov 18, 2020 | 33.04 | 33.04 | 31.50 | 31.51 | 485,044 | -1.24(-3.78%) |
Nov 17, 2020 | 32.77 | 33.07 | 32.33 | 32.75 | 625,478 | -0.35(-1.07%) |
Nov 16, 2020 | 32.92 | 33.39 | 32.62 | 33.10 | 914,364 | +0.87(+2.69%) |
Nov 13, 2020 | 31.24 | 32.39 | 31.20 | 32.24 | 436,803 | +1.27(+4.08%) |
Nov 12, 2020 | 31.48 | 31.48 | 30.56 | 30.97 | 781,732 | -0.91(-2.86%) |
Nov 11, 2020 | 32.08 | 32.29 | 30.90 | 31.88 | 927,150 | -0.20(-0.63%) |
Nov 10, 2020 | 29.86 | 32.15 | 29.70 | 32.08 | 753,855 | +2.59(+8.79%) |
Nov 09, 2020 | 28.63 | 29.98 | 28.42 | 29.49 | 890,092 | +2.43(+8.99%) |
Nov 06, 2020 | 27.89 | 27.91 | 27.05 | 27.06 | 469,134 | -0.74(-2.67%) |
Nov 05, 2020 | 27.10 | 28.02 | 26.99 | 27.80 | 518,965 | +0.96(+3.59%) |
Nov 04, 2020 | 27.83 | 28.27 | 26.76 | 26.84 | 703,100 | -1.31(-4.65%) |
Nov 03, 2020 | 27.71 | 28.34 | 27.53 | 28.15 | 764,299 | +0.82(+3.01%) |