Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.09 | 32.94 | 31.54 | 31.85 | 139,480 | -0.36(-1.13%) |
Jan 28, 2021 | 31.45 | 32.54 | 31.07 | 32.21 | 107,969 | +1.20(+3.86%) |
Jan 27, 2021 | 30.88 | 31.48 | 30.19 | 31.01 | 160,627 | -0.77(-2.41%) |
Jan 26, 2021 | 33.22 | 33.22 | 30.98 | 31.78 | 131,109 | -1.11(-3.37%) |
Jan 25, 2021 | 34.32 | 34.32 | 31.89 | 32.89 | 200,993 | -1.35(-3.95%) |
Jan 22, 2021 | 33.77 | 34.29 | 33.10 | 34.24 | 109,911 | -0.11(-0.31%) |
Jan 21, 2021 | 33.64 | 35.53 | 33.28 | 34.35 | 290,587 | +0.69(+2.04%) |
Jan 20, 2021 | 34.45 | 34.73 | 32.79 | 33.66 | 107,811 | -0.73(-2.11%) |
Jan 19, 2021 | 33.35 | 35.57 | 33.35 | 34.39 | 186,835 | +1.34(+4.07%) |
Jan 15, 2021 | 32.28 | 33.26 | 32.02 | 33.04 | 84,218 | +0.00(+0.00%) |
Jan 14, 2021 | 32.62 | 33.35 | 32.29 | 33.04 | 100,082 | +0.91(+2.84%) |
Jan 13, 2021 | 32.82 | 33.34 | 32.00 | 32.13 | 76,272 | -0.84(-2.56%) |
Jan 12, 2021 | 32.38 | 33.19 | 32.36 | 32.97 | 137,830 | +0.84(+2.63%) |
Jan 11, 2021 | 31.58 | 32.68 | 31.58 | 32.13 | 101,502 | -0.01(-0.03%) |
Jan 08, 2021 | 34.24 | 34.24 | 31.67 | 32.14 | 156,303 | -1.83(-5.40%) |
Jan 07, 2021 | 33.81 | 34.67 | 33.29 | 33.97 | 93,386 | +0.37(+1.11%) |
Jan 06, 2021 | 31.38 | 33.69 | 31.13 | 33.60 | 371,740 | +2.69(+8.69%) |
Jan 05, 2021 | 29.69 | 31.19 | 29.69 | 30.91 | 202,978 | +1.05(+3.51%) |
Jan 04, 2021 | 30.96 | 31.39 | 29.62 | 29.86 | 222,785 | -0.77(-2.53%) |
Dec 31, 2020 | 30.64 | 30.64 | 30.64 | 194,246 | +0.07(+0.22%) | |
Dec 30, 2020 | 30.80 | 30.80 | 29.83 | 30.57 | 194,246 | -0.01(-0.03%) |
Dec 29, 2020 | 32.07 | 32.20 | 29.54 | 30.58 | 139,852 | -1.21(-3.80%) |
Dec 28, 2020 | 30.87 | 32.24 | 30.83 | 31.79 | 241,706 | +1.53(+5.06%) |
Dec 24, 2020 | 30.61 | 30.63 | 29.74 | 30.26 | 59,136 | -0.35(-1.15%) |
Dec 23, 2020 | 31.90 | 32.13 | 30.49 | 30.61 | 132,300 | -1.08(-3.40%) |
Dec 22, 2020 | 30.61 | 32.22 | 29.91 | 31.69 | 287,748 | +1.41(+4.66%) |
Dec 21, 2020 | 30.59 | 30.99 | 29.46 | 30.28 | 579,079 | -0.70(-2.25%) |
Dec 18, 2020 | 32.04 | 32.32 | 30.48 | 30.97 | 480,329 | -0.95(-2.98%) |
Dec 17, 2020 | 32.42 | 32.74 | 31.68 | 31.92 | 126,384 | -0.46(-1.42%) |
Dec 16, 2020 | 31.73 | 33.10 | 31.44 | 32.39 | 297,385 | +0.75(+2.36%) |
Dec 15, 2020 | 31.60 | 31.88 | 31.33 | 31.64 | 349,134 | +0.31(+1.00%) |
Dec 14, 2020 | 32.60 | 32.92 | 31.26 | 31.33 | 135,784 | -0.91(-2.83%) |
Dec 11, 2020 | 32.10 | 32.51 | 31.39 | 32.24 | 84,728 | -0.20(-0.60%) |
Dec 10, 2020 | 33.23 | 33.75 | 31.76 | 32.43 | 95,273 | -1.11(-3.30%) |
Dec 09, 2020 | 34.15 | 35.07 | 33.13 | 33.54 | 239,675 | +0.23(+0.68%) |
Dec 08, 2020 | 32.61 | 33.67 | 32.39 | 33.32 | 124,625 | +0.27(+0.83%) |
Dec 07, 2020 | 33.62 | 33.93 | 32.56 | 33.04 | 198,692 | -0.57(-1.71%) |
Dec 04, 2020 | 31.11 | 33.76 | 31.02 | 33.62 | 222,174 | +2.72(+8.79%) |
Dec 03, 2020 | 31.14 | 31.37 | 30.73 | 30.90 | 40,836 | -0.33(-1.06%) |
Dec 02, 2020 | 31.25 | 31.62 | 30.69 | 31.23 | 98,911 | -0.04(-0.12%) |
Dec 01, 2020 | 31.34 | 31.78 | 30.72 | 31.27 | 335,180 | +0.46(+1.49%) |
Nov 30, 2020 | 31.33 | 31.53 | 30.18 | 30.81 | 125,864 | +0.62(+2.06%) |
Nov 27, 2020 | 30.49 | 30.75 | 29.43 | 30.19 | 33,177 | -0.34(-1.12%) |
Nov 25, 2020 | 30.92 | 31.17 | 29.52 | 30.53 | 101,277 | -0.43(-1.38%) |
Nov 24, 2020 | 31.85 | 32.19 | 30.47 | 30.96 | 128,257 | -0.24(-0.78%) |
Nov 23, 2020 | 30.89 | 31.64 | 30.58 | 31.20 | 136,608 | +0.57(+1.88%) |
Nov 20, 2020 | 31.20 | 31.48 | 30.42 | 30.63 | 68,100 | -0.72(-2.30%) |
Nov 19, 2020 | 31.54 | 32.13 | 31.21 | 31.35 | 166,186 | -0.28(-0.89%) |
Nov 18, 2020 | 30.51 | 33.06 | 30.37 | 31.63 | 239,314 | +1.45(+4.81%) |
Nov 17, 2020 | 29.16 | 30.76 | 28.92 | 30.18 | 487,236 | +0.84(+2.85%) |
Nov 16, 2020 | 29.45 | 29.68 | 28.94 | 29.34 | 199,538 | +0.25(+0.87%) |
Nov 13, 2020 | 28.95 | 29.50 | 28.64 | 29.09 | 87,719 | +0.62(+2.19%) |
Nov 12, 2020 | 28.96 | 29.54 | 28.00 | 28.47 | 87,200 | -1.07(-3.63%) |
Nov 11, 2020 | 29.70 | 29.97 | 28.75 | 29.54 | 85,603 | +0.05(+0.16%) |
Nov 10, 2020 | 29.49 | 30.01 | 29.26 | 29.49 | 218,583 | +0.51(+1.75%) |
Nov 09, 2020 | 29.69 | 29.84 | 28.20 | 28.98 | 157,920 | +0.63(+2.23%) |
Nov 06, 2020 | 28.84 | 29.29 | 28.21 | 28.35 | 69,538 | -0.50(-1.72%) |
Nov 05, 2020 | 26.91 | 29.44 | 26.91 | 28.85 | 196,375 | +1.91(+7.08%) |
Nov 04, 2020 | 27.92 | 27.95 | 26.54 | 26.94 | 105,704 | -1.85(-6.43%) |
Nov 03, 2020 | 27.85 | 29.33 | 27.28 | 28.79 | 72,433 | +1.55(+5.68%) |