Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.86 | 32.32 | 31.52 | 31.80 | 290,200 | -0.34(-1.06%) |
Jan 28, 2021 | 32.39 | 32.55 | 31.92 | 32.14 | 341,814 | +0.16(+0.49%) |
Jan 27, 2021 | 32.56 | 32.83 | 31.83 | 31.98 | 291,055 | -1.42(-4.25%) |
Jan 26, 2021 | 34.69 | 34.69 | 33.41 | 33.41 | 180,148 | -0.94(-2.75%) |
Jan 25, 2021 | 34.12 | 34.66 | 33.81 | 34.35 | 322,666 | +0.03(+0.09%) |
Jan 22, 2021 | 33.79 | 34.32 | 33.57 | 34.32 | 196,140 | +0.18(+0.51%) |
Jan 21, 2021 | 34.36 | 34.74 | 33.95 | 34.14 | 190,772 | -0.23(-0.68%) |
Jan 20, 2021 | 34.69 | 35.04 | 34.02 | 34.38 | 228,220 | -0.29(-0.84%) |
Jan 19, 2021 | 34.27 | 34.79 | 34.12 | 34.67 | 384,012 | +0.69(+2.03%) |
Jan 15, 2021 | 33.14 | 34.01 | 32.84 | 33.98 | 346,226 | +0.51(+1.51%) |
Jan 14, 2021 | 33.61 | 34.27 | 33.36 | 33.47 | 276,389 | +0.11(+0.32%) |
Jan 13, 2021 | 34.26 | 34.52 | 33.28 | 33.37 | 243,217 | -0.94(-2.75%) |
Jan 12, 2021 | 33.70 | 34.36 | 33.62 | 34.31 | 149,140 | +0.61(+1.82%) |
Jan 11, 2021 | 33.69 | 34.07 | 33.36 | 33.70 | 173,335 | -0.15(-0.43%) |
Jan 08, 2021 | 34.84 | 34.84 | 33.49 | 33.84 | 213,513 | -0.90(-2.58%) |
Jan 07, 2021 | 34.45 | 34.84 | 34.12 | 34.74 | 254,779 | +0.31(+0.90%) |
Jan 06, 2021 | 32.65 | 34.57 | 32.32 | 34.43 | 442,534 | +2.31(+7.18%) |
Jan 05, 2021 | 31.31 | 32.44 | 31.31 | 32.12 | 220,809 | +0.59(+1.88%) |
Jan 04, 2021 | 32.35 | 32.59 | 30.96 | 31.53 | 358,542 | -0.74(-2.29%) |
Dec 31, 2020 | 32.27 | 32.27 | 32.27 | 123,498 | +0.39(+1.22%) | |
Dec 30, 2020 | 31.80 | 32.21 | 31.78 | 31.88 | 123,498 | +0.16(+0.49%) |
Dec 29, 2020 | 31.95 | 31.95 | 31.37 | 31.72 | 263,872 | -0.10(-0.31%) |
Dec 28, 2020 | 31.34 | 31.98 | 31.03 | 31.82 | 241,720 | +0.79(+2.54%) |
Dec 24, 2020 | 31.18 | 31.18 | 30.84 | 31.03 | 142,067 | -0.15(-0.47%) |
Dec 23, 2020 | 31.32 | 31.42 | 30.94 | 31.18 | 179,043 | -0.03(-0.09%) |
Dec 22, 2020 | 31.43 | 31.43 | 30.87 | 31.21 | 311,238 | -0.31(-0.99%) |
Dec 21, 2020 | 31.76 | 32.12 | 31.04 | 31.52 | 464,031 | -0.90(-2.79%) |
Dec 18, 2020 | 32.48 | 32.67 | 32.15 | 32.42 | 1,215,492 | +0.04(+0.12%) |
Dec 17, 2020 | 32.69 | 32.84 | 31.84 | 32.38 | 428,083 | -0.25(-0.77%) |
Dec 16, 2020 | 32.92 | 33.12 | 32.50 | 32.64 | 467,722 | -0.20(-0.62%) |
Dec 15, 2020 | 32.26 | 32.85 | 32.06 | 32.84 | 221,729 | +0.87(+2.71%) |
Dec 14, 2020 | 32.39 | 32.80 | 31.97 | 31.98 | 268,409 | -0.17(-0.51%) |
Dec 11, 2020 | 31.61 | 32.39 | 31.56 | 32.14 | 254,426 | +0.24(+0.76%) |
Dec 10, 2020 | 32.16 | 32.34 | 31.62 | 31.90 | 320,135 | -0.59(-1.83%) |
Dec 09, 2020 | 32.14 | 32.60 | 32.14 | 32.49 | 176,109 | +0.50(+1.55%) |
Dec 08, 2020 | 31.35 | 32.09 | 31.35 | 31.99 | 273,889 | +0.29(+0.92%) |
Dec 07, 2020 | 31.94 | 31.94 | 31.22 | 31.70 | 225,681 | -0.35(-1.09%) |
Dec 04, 2020 | 32.29 | 32.67 | 31.44 | 32.05 | 277,967 | +2.13(+7.12%) |
Dec 03, 2020 | 29.86 | 30.19 | 29.45 | 29.92 | 300,107 | +0.18(+0.59%) |
Dec 02, 2020 | 30.00 | 30.11 | 29.51 | 29.75 | 210,430 | -0.33(-1.10%) |
Dec 01, 2020 | 30.49 | 30.95 | 30.01 | 30.08 | 207,564 | -0.11(-0.35%) |
Nov 30, 2020 | 30.94 | 30.98 | 30.05 | 30.19 | 363,758 | -1.01(-3.24%) |
Nov 27, 2020 | 31.17 | 31.26 | 30.78 | 31.20 | 83,575 | -0.03(-0.09%) |
Nov 25, 2020 | 31.62 | 31.67 | 30.77 | 31.23 | 448,819 | -0.46(-1.44%) |
Nov 24, 2020 | 31.62 | 31.99 | 31.26 | 31.68 | 614,273 | +0.44(+1.40%) |
Nov 23, 2020 | 31.24 | 31.49 | 31.12 | 31.25 | 178,338 | +0.37(+1.20%) |
Nov 20, 2020 | 30.58 | 31.02 | 30.39 | 30.88 | 219,989 | +0.04(+0.13%) |
Nov 19, 2020 | 31.20 | 31.34 | 30.44 | 30.84 | 143,647 | -0.50(-1.58%) |
Nov 18, 2020 | 32.19 | 32.20 | 31.31 | 31.33 | 186,959 | -0.62(-1.95%) |
Nov 17, 2020 | 31.43 | 32.11 | 31.24 | 31.96 | 335,079 | +0.29(+0.92%) |
Nov 16, 2020 | 31.82 | 31.98 | 31.21 | 31.66 | 422,310 | +0.48(+1.52%) |
Nov 13, 2020 | 31.05 | 31.39 | 30.83 | 31.19 | 287,713 | +0.44(+1.42%) |
Nov 12, 2020 | 31.29 | 31.62 | 30.25 | 30.75 | 287,401 | -0.91(-2.88%) |
Nov 11, 2020 | 31.98 | 31.98 | 30.70 | 31.66 | 228,173 | -0.34(-1.06%) |
Nov 10, 2020 | 30.66 | 32.14 | 30.45 | 32.00 | 403,586 | +1.75(+5.77%) |
Nov 09, 2020 | 30.53 | 31.28 | 30.07 | 30.26 | 461,904 | +1.62(+5.66%) |
Nov 06, 2020 | 29.20 | 29.20 | 28.56 | 28.64 | 112,117 | -0.31(-1.07%) |
Nov 05, 2020 | 28.40 | 29.19 | 28.40 | 28.95 | 250,032 | +0.69(+2.44%) |
Nov 04, 2020 | 28.34 | 28.66 | 27.95 | 28.26 | 241,219 | -0.61(-2.12%) |
Nov 03, 2020 | 28.92 | 29.18 | 28.65 | 28.87 | 298,225 | +0.47(+1.64%) |