Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.94 | 34.11 | 33.63 | 33.76 | 19,629 | -0.56(-1.63%) |
Jan 28, 2021 | 34.18 | 34.68 | 34.18 | 34.32 | 20,140 | +0.27(+0.81%) |
Jan 27, 2021 | 34.11 | 34.24 | 33.70 | 34.04 | 34,702 | -0.54(-1.57%) |
Jan 26, 2021 | 34.84 | 34.88 | 34.58 | 34.58 | 28,072 | -0.22(-0.64%) |
Jan 25, 2021 | 34.82 | 34.90 | 34.62 | 34.81 | 17,876 | -0.09(-0.25%) |
Jan 22, 2021 | 34.72 | 34.89 | 34.69 | 34.89 | 12,914 | -0.09(-0.25%) |
Jan 21, 2021 | 35.10 | 35.10 | 34.84 | 34.98 | 32,782 | -0.13(-0.36%) |
Jan 20, 2021 | 35.04 | 35.15 | 34.92 | 35.11 | 17,323 | +0.20(+0.57%) |
Jan 19, 2021 | 34.92 | 34.95 | 34.85 | 34.91 | 12,438 | +0.17(+0.50%) |
Jan 15, 2021 | 34.87 | 34.87 | 34.54 | 34.73 | 25,208 | -0.23(-0.65%) |
Jan 14, 2021 | 35.23 | 35.23 | 34.96 | 34.96 | 16,891 | -0.31(-0.88%) |
Jan 13, 2021 | 35.33 | 35.36 | 35.25 | 35.27 | 13,790 | -0.05(-0.14%) |
Jan 12, 2021 | 35.14 | 35.34 | 35.06 | 35.32 | 27,634 | +0.25(+0.72%) |
Jan 11, 2021 | 34.90 | 35.11 | 34.90 | 35.07 | 16,716 | -0.29(-0.82%) |
Jan 08, 2021 | 35.27 | 35.42 | 35.00 | 35.36 | 22,935 | +0.39(+1.12%) |
Jan 07, 2021 | 34.80 | 35.00 | 34.76 | 34.97 | 25,110 | +0.37(+1.08%) |
Jan 06, 2021 | 33.98 | 34.73 | 33.98 | 34.59 | 39,950 | +0.67(+1.98%) |
Jan 05, 2021 | 33.61 | 34.03 | 33.61 | 33.92 | 13,392 | +0.15(+0.44%) |
Jan 04, 2021 | 34.31 | 34.38 | 33.60 | 33.77 | 18,249 | -0.04(-0.11%) |
Dec 31, 2020 | 33.81 | 33.81 | 33.81 | 21,537 | -0.06(-0.17%) | |
Dec 30, 2020 | 33.92 | 34.01 | 33.83 | 33.87 | 21,537 | -0.02(-0.06%) |
Dec 29, 2020 | 33.98 | 34.12 | 33.76 | 33.89 | 23,500 | +0.26(+0.78%) |
Dec 28, 2020 | 33.68 | 33.86 | 33.61 | 33.63 | 10,423 | +0.14(+0.42%) |
Dec 24, 2020 | 33.49 | 33.51 | 33.32 | 33.49 | 50,003 | +0.03(+0.10%) |
Dec 23, 2020 | 33.47 | 33.62 | 33.44 | 33.45 | 16,186 | +0.09(+0.26%) |
Dec 22, 2020 | 33.39 | 33.39 | 33.22 | 33.36 | 22,472 | -0.08(-0.23%) |
Dec 21, 2020 | 33.32 | 33.46 | 32.91 | 33.44 | 13,857 | -0.21(-0.61%) |
Dec 18, 2020 | 33.77 | 33.78 | 33.51 | 33.65 | 14,808 | -0.07(-0.21%) |
Dec 17, 2020 | 33.72 | 33.80 | 33.71 | 33.72 | 7,086 | +0.22(+0.67%) |
Dec 16, 2020 | 33.64 | 33.64 | 33.39 | 33.50 | 16,618 | -0.09(-0.26%) |
Dec 15, 2020 | 33.28 | 33.61 | 33.25 | 33.59 | 12,712 | +0.42(+1.25%) |
Dec 14, 2020 | 33.48 | 33.51 | 33.11 | 33.17 | 42,887 | -0.02(-0.06%) |
Dec 11, 2020 | 33.08 | 33.22 | 33.08 | 33.19 | 5,902 | -0.05(-0.14%) |
Dec 10, 2020 | 33.18 | 33.37 | 33.11 | 33.24 | 7,875 | -0.11(-0.32%) |
Dec 09, 2020 | 33.33 | 33.43 | 33.17 | 33.34 | 11,058 | +0.14(+0.44%) |
Dec 08, 2020 | 33.08 | 33.22 | 33.08 | 33.20 | 20,247 | +0.15(+0.46%) |
Dec 07, 2020 | 33.10 | 33.17 | 33.00 | 33.05 | 10,614 | -0.14(-0.41%) |
Dec 04, 2020 | 33.12 | 33.26 | 33.12 | 33.18 | 9,837 | +0.11(+0.33%) |
Dec 03, 2020 | 33.15 | 33.39 | 33.08 | 33.08 | 13,387 | -0.07(-0.22%) |
Dec 02, 2020 | 33.13 | 33.21 | 33.05 | 33.15 | 9,447 | -0.14(-0.41%) |
Dec 01, 2020 | 33.22 | 33.36 | 33.18 | 33.28 | 13,668 | +0.48(+1.46%) |
Nov 30, 2020 | 32.99 | 33.03 | 32.74 | 32.80 | 10,040 | -0.07(-0.21%) |
Nov 27, 2020 | 32.71 | 32.89 | 32.71 | 32.87 | 4,452 | +0.15(+0.46%) |
Nov 25, 2020 | 32.77 | 32.79 | 32.64 | 32.72 | 8,284 | -0.13(-0.40%) |
Nov 24, 2020 | 32.71 | 32.97 | 32.67 | 32.85 | 12,562 | +0.19(+0.59%) |
Nov 23, 2020 | 32.84 | 32.92 | 32.60 | 32.66 | 17,706 | -0.12(-0.35%) |
Nov 20, 2020 | 32.81 | 32.82 | 32.70 | 32.77 | 18,018 | -0.00(-0.00%) |
Nov 19, 2020 | 32.66 | 32.78 | 32.58 | 32.77 | 10,088 | +0.10(+0.30%) |
Nov 18, 2020 | 32.99 | 32.99 | 32.61 | 32.68 | 7,906 | -0.28(-0.85%) |
Nov 17, 2020 | 32.93 | 33.08 | 32.84 | 32.96 | 8,127 | -0.02(-0.06%) |
Nov 16, 2020 | 33.12 | 33.22 | 32.94 | 32.98 | 12,809 | +0.22(+0.68%) |
Nov 13, 2020 | 32.53 | 32.77 | 32.53 | 32.76 | 12,116 | +0.31(+0.97%) |
Nov 12, 2020 | 32.82 | 32.82 | 32.32 | 32.44 | 7,948 | -0.41(-1.24%) |
Nov 11, 2020 | 32.91 | 32.98 | 32.76 | 32.85 | 24,062 | +0.21(+0.64%) |
Nov 10, 2020 | 32.60 | 32.84 | 32.60 | 32.64 | 9,562 | +0.03(+0.11%) |
Nov 09, 2020 | 33.53 | 33.53 | 32.60 | 32.60 | 13,226 | +0.23(+0.70%) |
Nov 06, 2020 | 32.13 | 32.52 | 31.98 | 32.38 | 22,678 | +0.17(+0.54%) |
Nov 05, 2020 | 32.02 | 32.29 | 31.99 | 32.20 | 22,466 | +0.85(+2.72%) |
Nov 04, 2020 | 31.41 | 31.70 | 31.30 | 31.35 | 6,785 | +0.01(+0.02%) |
Nov 03, 2020 | 31.07 | 31.39 | 30.98 | 31.35 | 16,865 | +0.73(+2.40%) |