Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.32 | 33.26 | 30.93 | 31.15 | 200,587 | -0.61(-1.92%) |
Jan 28, 2021 | 31.25 | 32.49 | 30.87 | 31.76 | 170,138 | +0.88(+2.84%) |
Jan 27, 2021 | 31.13 | 32.25 | 30.58 | 30.88 | 409,708 | -1.35(-4.18%) |
Jan 26, 2021 | 32.28 | 32.65 | 32.09 | 32.23 | 185,652 | +0.19(+0.58%) |
Jan 25, 2021 | 33.47 | 33.47 | 31.75 | 32.04 | 223,035 | -1.63(-4.85%) |
Jan 22, 2021 | 32.79 | 33.90 | 32.51 | 33.68 | 253,833 | +0.63(+1.91%) |
Jan 21, 2021 | 33.27 | 33.43 | 32.58 | 33.05 | 348,951 | -0.08(-0.24%) |
Jan 20, 2021 | 33.03 | 33.33 | 32.69 | 33.13 | 154,540 | -0.03(-0.09%) |
Jan 19, 2021 | 33.66 | 34.24 | 32.96 | 33.15 | 154,143 | -0.17(-0.50%) |
Jan 15, 2021 | 33.05 | 33.66 | 33.05 | 33.32 | 161,871 | -0.31(-0.91%) |
Jan 14, 2021 | 33.47 | 33.82 | 33.17 | 33.63 | 148,254 | +0.28(+0.83%) |
Jan 13, 2021 | 33.50 | 34.24 | 32.62 | 33.35 | 165,606 | -0.25(-0.73%) |
Jan 12, 2021 | 32.86 | 34.50 | 32.14 | 33.60 | 235,786 | +0.99(+3.03%) |
Jan 11, 2021 | 31.67 | 32.67 | 31.67 | 32.61 | 92,451 | +0.57(+1.77%) |
Jan 08, 2021 | 33.14 | 33.16 | 31.58 | 32.04 | 205,667 | -0.78(-2.37%) |
Jan 07, 2021 | 32.43 | 32.98 | 32.12 | 32.82 | 108,163 | +0.61(+1.89%) |
Jan 06, 2021 | 31.33 | 32.41 | 31.33 | 32.21 | 292,625 | +1.46(+4.74%) |
Jan 05, 2021 | 30.51 | 30.93 | 30.50 | 30.75 | 117,527 | +0.20(+0.64%) |
Jan 04, 2021 | 31.40 | 31.41 | 30.36 | 30.56 | 131,945 | -0.61(-1.96%) |
Dec 31, 2020 | 31.17 | 31.17 | 31.17 | 201,339 | +0.00(+0.00%) | |
Dec 30, 2020 | 32.00 | 32.07 | 30.91 | 31.17 | 201,339 | -0.58(-1.83%) |
Dec 29, 2020 | 31.84 | 31.84 | 31.26 | 31.75 | 294,714 | -0.05(-0.15%) |
Dec 28, 2020 | 31.81 | 32.48 | 31.09 | 31.80 | 237,840 | +0.27(+0.84%) |
Dec 24, 2020 | 31.07 | 31.54 | 30.62 | 31.53 | 179,044 | +0.53(+1.71%) |
Dec 23, 2020 | 31.14 | 31.31 | 30.61 | 31.00 | 160,923 | +0.17(+0.54%) |
Dec 22, 2020 | 30.01 | 30.99 | 29.28 | 30.83 | 273,820 | +1.10(+3.71%) |
Dec 21, 2020 | 30.04 | 30.73 | 29.14 | 29.73 | 214,942 | -0.63(-2.07%) |
Dec 18, 2020 | 30.07 | 30.65 | 29.63 | 30.36 | 873,275 | +0.39(+1.31%) |
Dec 17, 2020 | 30.04 | 30.06 | 29.66 | 29.97 | 191,233 | +0.08(+0.26%) |
Dec 16, 2020 | 30.54 | 30.54 | 29.59 | 29.89 | 164,961 | -0.47(-1.56%) |
Dec 15, 2020 | 30.40 | 30.45 | 29.82 | 30.36 | 166,118 | +0.37(+1.25%) |
Dec 14, 2020 | 30.81 | 30.84 | 29.82 | 29.99 | 167,461 | -0.57(-1.87%) |
Dec 11, 2020 | 30.16 | 30.65 | 29.98 | 30.56 | 127,424 | -0.09(-0.29%) |
Dec 10, 2020 | 29.75 | 30.87 | 29.59 | 30.65 | 570,433 | +0.20(+0.65%) |
Dec 09, 2020 | 30.17 | 30.54 | 29.65 | 30.45 | 134,052 | +0.61(+2.04%) |
Dec 08, 2020 | 29.39 | 30.00 | 29.37 | 29.84 | 185,621 | +0.42(+1.44%) |
Dec 07, 2020 | 29.16 | 29.49 | 28.12 | 29.42 | 521,697 | +0.32(+1.12%) |
Dec 04, 2020 | 27.95 | 29.15 | 27.40 | 29.09 | 156,587 | +1.43(+5.16%) |
Dec 03, 2020 | 27.11 | 27.72 | 26.91 | 27.66 | 143,983 | +0.50(+1.85%) |
Dec 02, 2020 | 27.09 | 27.32 | 26.43 | 27.16 | 126,374 | +0.05(+0.18%) |
Dec 01, 2020 | 26.69 | 28.14 | 26.41 | 27.11 | 177,335 | +0.81(+3.07%) |
Nov 30, 2020 | 26.95 | 27.14 | 26.14 | 26.31 | 179,497 | -0.93(-3.43%) |
Nov 27, 2020 | 27.70 | 27.70 | 26.71 | 27.24 | 70,622 | -0.49(-1.77%) |
Nov 25, 2020 | 27.66 | 28.02 | 26.95 | 27.73 | 192,153 | -0.08(-0.28%) |
Nov 24, 2020 | 27.13 | 28.01 | 26.72 | 27.81 | 132,747 | +0.99(+3.71%) |
Nov 23, 2020 | 26.47 | 26.93 | 26.14 | 26.82 | 133,622 | +0.51(+1.95%) |
Nov 20, 2020 | 26.79 | 26.93 | 25.80 | 26.31 | 133,013 | -0.76(-2.80%) |
Nov 19, 2020 | 27.45 | 27.68 | 26.69 | 27.06 | 97,073 | -0.49(-1.79%) |
Nov 18, 2020 | 27.96 | 28.18 | 27.46 | 27.56 | 102,497 | -0.28(-0.99%) |
Nov 17, 2020 | 27.08 | 28.07 | 27.04 | 27.83 | 134,327 | +0.27(+0.96%) |
Nov 16, 2020 | 27.39 | 27.66 | 27.25 | 27.57 | 246,647 | +0.79(+2.94%) |
Nov 13, 2020 | 26.53 | 26.98 | 26.32 | 26.78 | 81,190 | +0.47(+1.80%) |
Nov 12, 2020 | 27.08 | 27.08 | 25.97 | 26.31 | 174,048 | -1.01(-3.71%) |
Nov 11, 2020 | 28.24 | 28.24 | 27.04 | 27.32 | 82,900 | -0.93(-3.28%) |
Nov 10, 2020 | 27.54 | 28.54 | 27.42 | 28.24 | 191,405 | +1.02(+3.76%) |
Nov 09, 2020 | 26.75 | 27.81 | 26.33 | 27.22 | 164,159 | +2.73(+11.13%) |
Nov 06, 2020 | 25.60 | 26.04 | 24.46 | 24.49 | 98,159 | -0.98(-3.86%) |
Nov 05, 2020 | 25.31 | 26.19 | 25.31 | 25.48 | 117,451 | +0.25(+0.97%) |
Nov 04, 2020 | 25.22 | 25.30 | 24.85 | 25.23 | 261,302 | -0.45(-1.76%) |
Nov 03, 2020 | 25.11 | 25.72 | 25.09 | 25.69 | 136,089 | +0.99(+4.03%) |