Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.01 | 34.02 | 33.37 | 33.73 | 12,700 | +0.00(+0.01%) |
Jan 28, 2021 | 33.82 | 34.10 | 33.73 | 33.73 | 4,147 | +0.22(+0.67%) |
Jan 27, 2021 | 34.33 | 34.33 | 33.46 | 33.50 | 13,608 | -1.09(-3.14%) |
Jan 26, 2021 | 35.00 | 35.15 | 34.59 | 34.59 | 8,525 | -0.30(-0.86%) |
Jan 25, 2021 | 34.62 | 34.89 | 34.46 | 34.89 | 3,833 | +0.48(+1.39%) |
Jan 22, 2021 | 34.16 | 34.51 | 34.10 | 34.41 | 5,600 | +0.21(+0.61%) |
Jan 21, 2021 | 34.65 | 34.65 | 34.11 | 34.20 | 8,620 | -0.32(-0.93%) |
Jan 20, 2021 | 34.68 | 34.68 | 34.42 | 34.52 | 5,114 | +0.03(+0.09%) |
Jan 19, 2021 | 34.29 | 34.49 | 34.20 | 34.49 | 12,028 | +0.52(+1.53%) |
Jan 15, 2021 | 34.03 | 34.16 | 33.75 | 33.97 | 4,600 | +0.00(+0.00%) |
Jan 14, 2021 | 33.76 | 34.11 | 33.74 | 33.97 | 8,905 | +0.42(+1.27%) |
Jan 13, 2021 | 33.56 | 33.75 | 33.55 | 33.55 | 3,831 | -0.03(-0.10%) |
Jan 12, 2021 | 33.53 | 33.72 | 33.39 | 33.58 | 48,422 | -0.01(-0.04%) |
Jan 11, 2021 | 33.31 | 33.69 | 33.23 | 33.59 | 10,203 | +0.33(+1.00%) |
Jan 08, 2021 | 33.20 | 33.38 | 33.00 | 33.26 | 10,800 | +0.07(+0.20%) |
Jan 07, 2021 | 33.00 | 33.20 | 32.97 | 33.20 | 8,081 | +0.67(+2.07%) |
Jan 06, 2021 | 31.88 | 32.72 | 31.88 | 32.52 | 15,368 | +0.32(+1.01%) |
Jan 05, 2021 | 32.14 | 32.25 | 31.87 | 32.20 | 13,095 | +0.09(+0.29%) |
Jan 04, 2021 | 32.41 | 32.41 | 31.82 | 32.10 | 39,557 | -0.26(-0.79%) |
Dec 31, 2020 | 32.36 | 32.36 | 32.36 | 6,876 | +0.00(+0.01%) | |
Dec 30, 2020 | 32.45 | 32.47 | 32.32 | 32.36 | 6,876 | +0.09(+0.29%) |
Dec 29, 2020 | 32.57 | 32.57 | 32.17 | 32.26 | 4,112 | -0.11(-0.35%) |
Dec 28, 2020 | 32.85 | 32.85 | 32.37 | 32.37 | 20,196 | -0.31(-0.96%) |
Dec 24, 2020 | 32.93 | 32.95 | 32.67 | 32.69 | 10,600 | -0.12(-0.37%) |
Dec 23, 2020 | 32.86 | 32.87 | 32.68 | 32.81 | 3,419 | +0.13(+0.40%) |
Dec 22, 2020 | 32.81 | 32.83 | 32.60 | 32.68 | 13,995 | -0.12(-0.37%) |
Dec 21, 2020 | 32.50 | 32.87 | 32.40 | 32.80 | 27,819 | -0.16(-0.48%) |
Dec 18, 2020 | 32.93 | 32.98 | 32.79 | 32.96 | 6,800 | +0.03(+0.08%) |
Dec 17, 2020 | 32.72 | 32.93 | 32.66 | 32.93 | 7,356 | +0.39(+1.20%) |
Dec 16, 2020 | 32.56 | 32.69 | 32.50 | 32.54 | 10,715 | -0.10(-0.31%) |
Dec 15, 2020 | 32.83 | 32.83 | 32.41 | 32.64 | 5,114 | +0.19(+0.57%) |
Dec 14, 2020 | 32.78 | 33.02 | 32.45 | 32.45 | 7,613 | -0.37(-1.13%) |
Dec 11, 2020 | 32.86 | 32.90 | 32.67 | 32.83 | 9,200 | -0.00(-0.01%) |
Dec 10, 2020 | 32.66 | 32.85 | 32.46 | 32.83 | 9,346 | +0.24(+0.74%) |
Dec 09, 2020 | 33.03 | 33.03 | 32.35 | 32.59 | 6,878 | -0.25(-0.77%) |
Dec 08, 2020 | 32.48 | 32.84 | 32.48 | 32.84 | 5,638 | +0.52(+1.61%) |
Dec 07, 2020 | 32.64 | 32.64 | 32.23 | 32.32 | 12,890 | -0.04(-0.12%) |
Dec 04, 2020 | 32.23 | 32.36 | 32.10 | 32.36 | 4,800 | +0.30(+0.93%) |
Dec 03, 2020 | 32.11 | 32.13 | 31.96 | 32.06 | 9,497 | +0.12(+0.38%) |
Dec 02, 2020 | 32.00 | 32.09 | 31.90 | 31.94 | 4,434 | +0.01(+0.03%) |
Dec 01, 2020 | 32.31 | 32.44 | 31.84 | 31.93 | 11,975 | +0.15(+0.49%) |
Nov 30, 2020 | 31.66 | 31.77 | 31.52 | 31.77 | 56,216 | +0.22(+0.70%) |
Nov 27, 2020 | 31.25 | 31.55 | 31.25 | 31.55 | 2,600 | +0.61(+1.98%) |
Nov 25, 2020 | 30.98 | 30.98 | 30.78 | 30.94 | 7,200 | +0.07(+0.23%) |
Nov 24, 2020 | 30.96 | 31.09 | 30.84 | 30.87 | 20,989 | -0.05(-0.16%) |
Nov 23, 2020 | 31.19 | 31.19 | 30.79 | 30.92 | 7,960 | +0.02(+0.06%) |
Nov 20, 2020 | 30.94 | 31.00 | 30.81 | 30.90 | 4,700 | +0.12(+0.39%) |
Nov 19, 2020 | 30.70 | 30.82 | 30.68 | 30.78 | 7,845 | +0.06(+0.20%) |
Nov 18, 2020 | 31.42 | 31.42 | 30.72 | 30.72 | 8,492 | -0.51(-1.63%) |
Nov 17, 2020 | 31.36 | 31.36 | 31.16 | 31.23 | 5,882 | -0.01(-0.05%) |
Nov 16, 2020 | 31.66 | 31.66 | 31.19 | 31.24 | 14,444 | -0.09(-0.28%) |
Nov 13, 2020 | 31.13 | 31.38 | 31.08 | 31.33 | 6,400 | +0.45(+1.45%) |
Nov 12, 2020 | 31.13 | 31.13 | 30.77 | 30.88 | 3,136 | -0.13(-0.43%) |
Nov 11, 2020 | 31.07 | 31.11 | 30.79 | 31.02 | 4,996 | +0.17(+0.55%) |
Nov 10, 2020 | 30.97 | 30.97 | 30.68 | 30.85 | 5,739 | +0.05(+0.15%) |
Nov 09, 2020 | 31.61 | 31.69 | 30.80 | 30.80 | 13,733 | +0.19(+0.62%) |
Nov 06, 2020 | 30.77 | 30.89 | 30.56 | 30.61 | 4,000 | -0.44(-1.42%) |
Nov 05, 2020 | 31.61 | 31.61 | 30.99 | 31.05 | 5,555 | -0.15(-0.49%) |
Nov 04, 2020 | 30.25 | 31.51 | 30.25 | 31.20 | 9,288 | +1.73(+5.88%) |
Nov 03, 2020 | 29.24 | 29.48 | 29.24 | 29.47 | 5,788 | +0.38(+1.31%) |