Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.37 | 33.31 | 30.98 | 31.19 | 200,280 | -0.61(-1.92%) |
Jan 28, 2021 | 31.29 | 32.54 | 30.92 | 31.81 | 169,878 | +0.88(+2.84%) |
Jan 27, 2021 | 31.18 | 32.30 | 30.62 | 30.93 | 409,083 | -1.35(-4.18%) |
Jan 26, 2021 | 32.33 | 32.70 | 32.14 | 32.28 | 185,369 | +0.19(+0.58%) |
Jan 25, 2021 | 33.52 | 33.52 | 31.80 | 32.09 | 222,695 | -1.64(-4.85%) |
Jan 22, 2021 | 32.84 | 33.95 | 32.55 | 33.73 | 253,445 | +0.63(+1.91%) |
Jan 21, 2021 | 33.32 | 33.48 | 32.63 | 33.10 | 348,418 | -0.08(-0.24%) |
Jan 20, 2021 | 33.08 | 33.38 | 32.74 | 33.18 | 154,304 | -0.03(-0.09%) |
Jan 19, 2021 | 33.71 | 34.29 | 33.01 | 33.21 | 153,907 | -0.17(-0.50%) |
Jan 15, 2021 | 33.10 | 33.71 | 33.10 | 33.37 | 161,624 | -0.31(-0.91%) |
Jan 14, 2021 | 33.52 | 33.87 | 33.23 | 33.68 | 148,028 | +0.28(+0.83%) |
Jan 13, 2021 | 33.55 | 34.29 | 32.67 | 33.40 | 165,353 | -0.25(-0.73%) |
Jan 12, 2021 | 32.91 | 34.56 | 32.19 | 33.65 | 235,426 | +0.99(+3.03%) |
Jan 11, 2021 | 31.72 | 32.72 | 31.72 | 32.66 | 92,310 | +0.57(+1.77%) |
Jan 08, 2021 | 33.20 | 33.22 | 31.63 | 32.09 | 205,353 | -0.78(-2.37%) |
Jan 07, 2021 | 32.48 | 33.03 | 32.17 | 32.87 | 107,998 | +0.61(+1.89%) |
Jan 06, 2021 | 31.38 | 32.46 | 31.38 | 32.26 | 292,178 | +1.46(+4.74%) |
Jan 05, 2021 | 30.55 | 30.97 | 30.54 | 30.80 | 117,347 | +0.20(+0.64%) |
Jan 04, 2021 | 31.45 | 31.46 | 30.41 | 30.60 | 131,744 | -0.61(-1.96%) |
Dec 31, 2020 | 31.21 | 31.21 | 31.21 | 201,031 | +0.00(+0.00%) | |
Dec 30, 2020 | 32.05 | 32.12 | 30.96 | 31.21 | 201,031 | -0.58(-1.83%) |
Dec 29, 2020 | 31.88 | 31.88 | 31.30 | 31.80 | 294,264 | -0.05(-0.15%) |
Dec 28, 2020 | 31.86 | 32.53 | 31.14 | 31.85 | 237,477 | +0.27(+0.84%) |
Dec 24, 2020 | 31.12 | 31.59 | 30.66 | 31.58 | 178,771 | +0.53(+1.71%) |
Dec 23, 2020 | 31.18 | 31.36 | 30.65 | 31.05 | 160,678 | +0.17(+0.54%) |
Dec 22, 2020 | 30.05 | 31.04 | 29.33 | 30.88 | 273,402 | +1.10(+3.71%) |
Dec 21, 2020 | 30.09 | 30.78 | 29.18 | 29.78 | 214,614 | -0.63(-2.07%) |
Dec 18, 2020 | 30.12 | 30.69 | 29.68 | 30.41 | 871,942 | +0.39(+1.31%) |
Dec 17, 2020 | 30.08 | 30.11 | 29.71 | 30.01 | 190,941 | +0.08(+0.26%) |
Dec 16, 2020 | 30.58 | 30.58 | 29.64 | 29.93 | 164,709 | -0.47(-1.56%) |
Dec 15, 2020 | 30.45 | 30.49 | 29.86 | 30.41 | 165,864 | +0.37(+1.25%) |
Dec 14, 2020 | 30.86 | 30.89 | 29.86 | 30.03 | 167,206 | -0.57(-1.87%) |
Dec 11, 2020 | 30.21 | 30.69 | 30.02 | 30.60 | 127,230 | -0.09(-0.29%) |
Dec 10, 2020 | 29.80 | 30.92 | 29.64 | 30.69 | 569,562 | +0.20(+0.65%) |
Dec 09, 2020 | 30.22 | 30.58 | 29.70 | 30.49 | 133,848 | +0.61(+2.04%) |
Dec 08, 2020 | 29.43 | 30.04 | 29.41 | 29.88 | 185,337 | +0.42(+1.44%) |
Dec 07, 2020 | 29.20 | 29.54 | 28.16 | 29.46 | 520,900 | +0.33(+1.12%) |
Dec 04, 2020 | 27.99 | 29.19 | 27.44 | 29.13 | 156,349 | +1.43(+5.16%) |
Dec 03, 2020 | 27.15 | 27.76 | 26.95 | 27.71 | 143,763 | +0.50(+1.85%) |
Dec 02, 2020 | 27.13 | 27.36 | 26.47 | 27.20 | 126,182 | +0.05(+0.18%) |
Dec 01, 2020 | 26.73 | 28.18 | 26.45 | 27.15 | 177,064 | +0.81(+3.07%) |
Nov 30, 2020 | 27.00 | 27.18 | 26.18 | 26.35 | 179,224 | -0.94(-3.43%) |
Nov 27, 2020 | 27.75 | 27.75 | 26.75 | 27.28 | 70,514 | -0.49(-1.77%) |
Nov 25, 2020 | 27.71 | 28.07 | 27.00 | 27.77 | 191,859 | -0.08(-0.28%) |
Nov 24, 2020 | 27.17 | 28.05 | 26.76 | 27.85 | 132,544 | +1.00(+3.71%) |
Nov 23, 2020 | 26.51 | 26.97 | 26.18 | 26.86 | 133,418 | +0.51(+1.95%) |
Nov 20, 2020 | 26.83 | 26.97 | 25.84 | 26.35 | 132,810 | -0.76(-2.80%) |
Nov 19, 2020 | 27.49 | 27.73 | 26.73 | 27.10 | 96,925 | -0.49(-1.79%) |
Nov 18, 2020 | 28.00 | 28.22 | 27.50 | 27.60 | 102,341 | -0.28(-0.99%) |
Nov 17, 2020 | 27.12 | 28.11 | 27.08 | 27.87 | 134,122 | +0.27(+0.96%) |
Nov 16, 2020 | 27.43 | 27.71 | 27.29 | 27.61 | 246,271 | +0.79(+2.94%) |
Nov 13, 2020 | 26.57 | 27.03 | 26.36 | 26.82 | 81,066 | +0.47(+1.80%) |
Nov 12, 2020 | 27.12 | 27.12 | 26.01 | 26.35 | 173,782 | -1.02(-3.71%) |
Nov 11, 2020 | 28.29 | 28.29 | 27.08 | 27.36 | 82,773 | -0.93(-3.28%) |
Nov 10, 2020 | 27.58 | 28.58 | 27.46 | 28.29 | 191,113 | +1.03(+3.76%) |
Nov 09, 2020 | 26.79 | 27.85 | 26.38 | 27.26 | 163,908 | +2.73(+11.13%) |
Nov 06, 2020 | 25.64 | 26.08 | 24.50 | 24.53 | 98,009 | -0.99(-3.86%) |
Nov 05, 2020 | 25.35 | 26.23 | 25.35 | 25.52 | 117,271 | +0.25(+0.98%) |
Nov 04, 2020 | 25.26 | 25.34 | 24.89 | 25.27 | 260,903 | -0.45(-1.76%) |
Nov 03, 2020 | 25.15 | 25.76 | 25.13 | 25.72 | 135,881 | +1.00(+4.03%) |