Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.52 | 32.52 | 29.72 | 32.31 | 20,631 | +0.18(+0.55%) |
Jan 28, 2021 | 31.49 | 33.00 | 31.49 | 32.13 | 10,053 | +0.40(+1.27%) |
Jan 27, 2021 | 33.58 | 34.12 | 29.78 | 31.73 | 20,756 | -1.89(-5.62%) |
Jan 26, 2021 | 32.75 | 34.57 | 32.75 | 33.62 | 8,882 | -0.82(-2.37%) |
Jan 25, 2021 | 34.28 | 34.93 | 34.06 | 34.44 | 8,110 | -0.25(-0.71%) |
Jan 22, 2021 | 33.70 | 34.68 | 33.70 | 34.68 | 9,452 | +0.58(+1.70%) |
Jan 21, 2021 | 34.39 | 34.58 | 34.10 | 34.10 | 6,370 | +0.04(+0.12%) |
Jan 20, 2021 | 35.65 | 35.65 | 34.06 | 34.06 | 8,622 | -1.18(-3.35%) |
Jan 19, 2021 | 35.17 | 35.24 | 33.93 | 35.24 | 11,017 | +0.35(+1.02%) |
Jan 15, 2021 | 34.51 | 35.67 | 34.51 | 34.89 | 11,586 | -0.04(-0.11%) |
Jan 14, 2021 | 33.65 | 35.14 | 33.65 | 34.93 | 9,753 | +1.38(+4.11%) |
Jan 13, 2021 | 35.22 | 35.45 | 33.55 | 33.55 | 13,704 | -1.29(-3.70%) |
Jan 12, 2021 | 35.67 | 35.67 | 34.84 | 34.84 | 8,312 | -0.71(-1.99%) |
Jan 11, 2021 | 35.00 | 35.55 | 34.65 | 35.55 | 5,804 | -0.35(-0.99%) |
Jan 08, 2021 | 35.15 | 35.90 | 34.63 | 35.90 | 12,704 | +0.64(+1.81%) |
Jan 07, 2021 | 33.16 | 35.90 | 33.16 | 35.26 | 14,157 | +2.03(+6.10%) |
Jan 06, 2021 | 34.65 | 35.52 | 33.24 | 33.24 | 16,887 | -0.66(-1.94%) |
Jan 05, 2021 | 34.97 | 35.29 | 33.90 | 33.90 | 10,786 | -0.50(-1.46%) |
Jan 04, 2021 | 34.61 | 35.01 | 34.40 | 34.40 | 5,067 | -0.16(-0.46%) |
Dec 31, 2020 | 34.55 | 34.55 | 34.55 | 3,089 | -0.49(-1.40%) | |
Dec 30, 2020 | 35.55 | 35.58 | 34.79 | 35.05 | 3,089 | -0.43(-1.22%) |
Dec 29, 2020 | 35.27 | 35.86 | 35.27 | 35.48 | 8,378 | +0.50(+1.43%) |
Dec 28, 2020 | 35.18 | 35.18 | 34.80 | 34.98 | 2,139 | -0.53(-1.50%) |
Dec 24, 2020 | 35.73 | 35.73 | 34.90 | 35.51 | 1,829 | -0.29(-0.80%) |
Dec 23, 2020 | 34.63 | 36.08 | 34.63 | 35.79 | 7,547 | +1.33(+3.85%) |
Dec 22, 2020 | 34.71 | 34.88 | 33.83 | 34.47 | 13,316 | +0.22(+0.63%) |
Dec 21, 2020 | 34.37 | 34.63 | 33.63 | 34.25 | 22,040 | -0.36(-1.05%) |
Dec 18, 2020 | 34.56 | 35.05 | 34.29 | 34.61 | 23,477 | +0.82(+2.42%) |
Dec 17, 2020 | 35.57 | 35.57 | 33.52 | 33.80 | 27,183 | -1.13(-3.24%) |
Dec 16, 2020 | 36.20 | 36.55 | 34.93 | 34.93 | 13,016 | -0.69(-1.93%) |
Dec 15, 2020 | 36.46 | 36.92 | 35.62 | 35.62 | 8,415 | -0.16(-0.44%) |
Dec 14, 2020 | 36.59 | 37.49 | 35.78 | 35.78 | 6,872 | -1.12(-3.04%) |
Dec 11, 2020 | 36.42 | 36.90 | 36.42 | 36.90 | 1,727 | +0.01(+0.03%) |
Dec 10, 2020 | 36.34 | 36.89 | 36.10 | 36.89 | 7,341 | +0.82(+2.26%) |
Dec 09, 2020 | 37.80 | 38.41 | 36.07 | 36.07 | 7,061 | -2.13(-5.59%) |
Dec 08, 2020 | 36.89 | 38.21 | 36.89 | 38.21 | 6,486 | +1.50(+4.07%) |
Dec 07, 2020 | 36.31 | 37.60 | 35.90 | 36.71 | 8,440 | +0.30(+0.84%) |
Dec 04, 2020 | 35.06 | 36.63 | 35.06 | 36.40 | 8,638 | +1.40(+3.99%) |
Dec 03, 2020 | 36.40 | 36.77 | 35.01 | 35.01 | 7,220 | -1.25(-3.45%) |
Dec 02, 2020 | 36.88 | 36.89 | 36.11 | 36.26 | 7,078 | -0.75(-2.02%) |
Dec 01, 2020 | 36.61 | 38.37 | 36.06 | 37.01 | 7,921 | -0.63(-1.67%) |
Nov 30, 2020 | 37.33 | 37.63 | 35.81 | 37.63 | 10,713 | -0.18(-0.47%) |
Nov 27, 2020 | 37.22 | 37.81 | 36.75 | 37.81 | 3,770 | +0.98(+2.66%) |
Nov 25, 2020 | 37.26 | 38.22 | 36.35 | 36.83 | 3,770 | -0.87(-2.32%) |
Nov 24, 2020 | 36.16 | 38.25 | 36.16 | 37.70 | 9,955 | +1.76(+4.89%) |
Nov 23, 2020 | 36.55 | 36.67 | 35.95 | 35.95 | 4,089 | -1.16(-3.12%) |
Nov 20, 2020 | 35.38 | 37.11 | 35.10 | 37.11 | 5,808 | +1.31(+3.65%) |
Nov 19, 2020 | 35.39 | 36.21 | 35.38 | 35.80 | 4,367 | +0.64(+1.81%) |
Nov 18, 2020 | 37.30 | 37.30 | 35.10 | 35.16 | 8,749 | -2.06(-5.54%) |
Nov 17, 2020 | 35.51 | 37.22 | 35.51 | 37.22 | 5,247 | +1.47(+4.12%) |
Nov 16, 2020 | 34.70 | 35.77 | 34.70 | 35.75 | 6,462 | +1.70(+4.99%) |
Nov 13, 2020 | 36.26 | 36.60 | 34.05 | 34.05 | 12,024 | -2.17(-5.99%) |
Nov 12, 2020 | 36.87 | 37.27 | 35.28 | 36.22 | 8,376 | -1.13(-3.02%) |
Nov 11, 2020 | 36.87 | 37.60 | 36.49 | 37.35 | 12,993 | +0.40(+1.09%) |
Nov 10, 2020 | 36.63 | 38.21 | 36.63 | 36.95 | 11,273 | +0.80(+2.23%) |
Nov 09, 2020 | 37.91 | 38.44 | 35.68 | 36.14 | 11,245 | +1.52(+4.39%) |
Nov 06, 2020 | 34.39 | 34.67 | 33.36 | 34.62 | 6,012 | -0.06(-0.17%) |
Nov 05, 2020 | 33.56 | 34.69 | 33.25 | 34.68 | 7,794 | +1.15(+3.42%) |
Nov 04, 2020 | 32.77 | 33.53 | 32.29 | 33.53 | 7,399 | +0.93(+2.86%) |
Nov 03, 2020 | 32.26 | 33.36 | 32.26 | 32.60 | 15,041 | +0.95(+3.01%) |