Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.60 | 29.88 | 29.42 | 29.75 | 543,049 | +0.08(+0.27%) |
Jan 28, 2021 | 29.65 | 29.86 | 29.47 | 29.67 | 573,691 | +0.01(+0.05%) |
Jan 27, 2021 | 30.27 | 30.27 | 29.60 | 29.65 | 749,538 | -0.77(-2.52%) |
Jan 26, 2021 | 30.28 | 30.45 | 30.11 | 30.42 | 423,228 | +0.18(+0.61%) |
Jan 25, 2021 | 30.13 | 30.41 | 30.01 | 30.24 | 359,690 | +0.11(+0.37%) |
Jan 22, 2021 | 30.27 | 30.32 | 30.05 | 30.13 | 254,537 | -0.25(-0.82%) |
Jan 21, 2021 | 30.36 | 30.52 | 30.29 | 30.38 | 236,233 | +0.01(+0.05%) |
Jan 20, 2021 | 30.22 | 30.39 | 30.10 | 30.36 | 313,972 | +0.18(+0.59%) |
Jan 19, 2021 | 30.51 | 30.51 | 30.15 | 30.18 | 438,932 | +0.04(+0.12%) |
Jan 15, 2021 | 30.10 | 30.30 | 29.85 | 30.15 | 544,273 | +0.01(+0.02%) |
Jan 14, 2021 | 29.82 | 30.19 | 29.75 | 30.14 | 487,699 | +0.32(+1.09%) |
Jan 13, 2021 | 29.68 | 30.00 | 29.53 | 29.82 | 894,278 | +0.18(+0.60%) |
Jan 12, 2021 | 29.30 | 29.66 | 29.21 | 29.64 | 565,132 | +0.29(+0.98%) |
Jan 11, 2021 | 29.66 | 29.66 | 29.22 | 29.35 | 533,034 | -0.31(-1.04%) |
Jan 08, 2021 | 29.68 | 29.94 | 29.54 | 29.66 | 511,657 | +0.04(+0.15%) |
Jan 07, 2021 | 29.96 | 30.00 | 29.55 | 29.62 | 805,533 | -0.27(-0.91%) |
Jan 06, 2021 | 29.73 | 30.35 | 29.61 | 29.89 | 856,454 | +0.17(+0.57%) |
Jan 05, 2021 | 29.82 | 30.04 | 29.54 | 29.72 | 646,332 | -0.31(-1.03%) |
Jan 04, 2021 | 30.18 | 30.28 | 29.79 | 30.03 | 642,395 | -0.01(-0.02%) |
Dec 31, 2020 | 30.04 | 30.04 | 30.04 | 281,858 | -0.18(-0.58%) | |
Dec 30, 2020 | 30.27 | 30.32 | 30.13 | 30.21 | 281,858 | +0.03(+0.10%) |
Dec 29, 2020 | 30.18 | 30.49 | 30.09 | 30.18 | 459,948 | +0.11(+0.37%) |
Dec 28, 2020 | 30.21 | 30.35 | 29.92 | 30.07 | 202,826 | -0.08(-0.27%) |
Dec 24, 2020 | 30.02 | 30.16 | 29.98 | 30.15 | 162,262 | +0.26(+0.86%) |
Dec 23, 2020 | 29.95 | 30.13 | 29.81 | 29.90 | 589,826 | +0.18(+0.59%) |
Dec 22, 2020 | 29.79 | 29.85 | 29.59 | 29.72 | 462,951 | -0.10(-0.35%) |
Dec 21, 2020 | 29.93 | 29.96 | 29.54 | 29.82 | 405,899 | -0.46(-1.51%) |
Dec 18, 2020 | 30.73 | 30.77 | 30.28 | 30.28 | 545,088 | -0.52(-1.67%) |
Dec 17, 2020 | 30.81 | 31.02 | 30.71 | 30.80 | 327,979 | +0.13(+0.43%) |
Dec 16, 2020 | 30.89 | 31.03 | 30.48 | 30.66 | 435,603 | -0.21(-0.69%) |
Dec 15, 2020 | 30.76 | 31.02 | 30.57 | 30.88 | 518,445 | +0.29(+0.96%) |
Dec 14, 2020 | 30.76 | 30.91 | 30.53 | 30.58 | 753,992 | +0.03(+0.10%) |
Dec 11, 2020 | 30.46 | 30.62 | 30.32 | 30.55 | 316,371 | +0.08(+0.27%) |
Dec 10, 2020 | 30.17 | 30.53 | 30.13 | 30.47 | 309,504 | +0.25(+0.83%) |
Dec 09, 2020 | 30.25 | 30.27 | 30.00 | 30.22 | 328,784 | +0.10(+0.32%) |
Dec 08, 2020 | 30.10 | 30.40 | 30.10 | 30.13 | 297,500 | -0.04(-0.12%) |
Dec 07, 2020 | 30.05 | 30.28 | 29.97 | 30.16 | 296,906 | +0.07(+0.24%) |
Dec 04, 2020 | 29.75 | 30.13 | 29.75 | 30.09 | 331,184 | +0.34(+1.14%) |
Dec 03, 2020 | 29.29 | 29.88 | 29.29 | 29.75 | 471,788 | +0.42(+1.43%) |
Dec 02, 2020 | 29.46 | 29.59 | 29.07 | 29.33 | 625,385 | -0.16(-0.55%) |
Dec 01, 2020 | 30.01 | 30.01 | 29.47 | 29.49 | 652,555 | -0.14(-0.47%) |
Nov 30, 2020 | 30.05 | 30.09 | 29.49 | 29.63 | 574,218 | -0.30(-1.01%) |
Nov 27, 2020 | 30.06 | 30.13 | 29.86 | 29.93 | 180,337 | +0.02(+0.07%) |
Nov 25, 2020 | 30.02 | 30.03 | 29.81 | 29.91 | 729,638 | -0.03(-0.10%) |
Nov 24, 2020 | 30.14 | 30.19 | 29.85 | 29.94 | 486,668 | -0.07(-0.25%) |
Nov 23, 2020 | 30.04 | 30.21 | 29.90 | 30.02 | 244,220 | -0.01(-0.05%) |
Nov 20, 2020 | 29.96 | 30.11 | 29.88 | 30.03 | 240,676 | +0.14(+0.47%) |
Nov 19, 2020 | 30.00 | 30.07 | 29.73 | 29.89 | 322,727 | -0.12(-0.39%) |
Nov 18, 2020 | 30.21 | 30.23 | 29.99 | 30.01 | 396,692 | -0.22(-0.73%) |
Nov 17, 2020 | 29.88 | 30.26 | 29.84 | 30.23 | 387,794 | +0.62(+2.09%) |
Nov 16, 2020 | 29.99 | 30.08 | 29.41 | 29.61 | 1,535,899 | -0.15(-0.51%) |
Nov 13, 2020 | 30.08 | 30.11 | 29.62 | 29.76 | 2,896,681 | -0.18(-0.60%) |
Nov 12, 2020 | 30.19 | 30.29 | 29.78 | 29.94 | 344,262 | -0.37(-1.21%) |
Nov 11, 2020 | 30.45 | 30.55 | 30.26 | 30.31 | 277,639 | +0.04(+0.14%) |
Nov 10, 2020 | 30.20 | 30.53 | 30.10 | 30.26 | 555,064 | +0.17(+0.55%) |
Nov 09, 2020 | 30.79 | 31.31 | 30.02 | 30.10 | 721,369 | +0.01(+0.05%) |
Nov 06, 2020 | 29.71 | 30.41 | 29.65 | 30.08 | 452,567 | +0.39(+1.31%) |
Nov 05, 2020 | 29.52 | 29.87 | 29.50 | 29.70 | 289,920 | +0.55(+1.88%) |
Nov 04, 2020 | 28.85 | 29.49 | 28.64 | 29.15 | 375,072 | +0.37(+1.30%) |
Nov 03, 2020 | 29.00 | 29.16 | 28.61 | 28.77 | 342,441 | +0.15(+0.53%) |