Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.01 | 32.17 | 30.82 | 30.82 | 14,800 | -0.19(-0.62%) |
Jan 28, 2021 | 30.76 | 31.64 | 30.47 | 31.01 | 24,044 | +0.82(+2.72%) |
Jan 27, 2021 | 30.68 | 30.68 | 29.83 | 30.19 | 25,416 | -1.07(-3.43%) |
Jan 26, 2021 | 31.36 | 31.57 | 31.17 | 31.26 | 15,790 | +0.01(+0.03%) |
Jan 25, 2021 | 31.79 | 31.79 | 31.00 | 31.25 | 18,495 | -0.45(-1.43%) |
Jan 22, 2021 | 31.32 | 31.83 | 30.97 | 31.71 | 14,386 | -0.56(-1.74%) |
Jan 21, 2021 | 32.62 | 33.01 | 31.96 | 32.27 | 45,441 | -0.54(-1.65%) |
Jan 20, 2021 | 32.10 | 32.83 | 32.10 | 32.81 | 15,929 | +1.39(+4.43%) |
Jan 19, 2021 | 31.75 | 31.80 | 31.20 | 31.42 | 26,817 | +0.00(+0.01%) |
Jan 15, 2021 | 32.32 | 32.32 | 31.34 | 31.42 | 33,535 | -1.41(-4.30%) |
Jan 14, 2021 | 33.03 | 33.23 | 32.74 | 32.83 | 22,684 | -0.06(-0.18%) |
Jan 13, 2021 | 33.36 | 33.41 | 32.89 | 32.89 | 122,887 | -0.38(-1.14%) |
Jan 12, 2021 | 33.15 | 33.28 | 32.72 | 33.27 | 10,708 | +0.01(+0.02%) |
Jan 11, 2021 | 33.36 | 33.59 | 33.03 | 33.26 | 34,615 | -0.54(-1.59%) |
Jan 08, 2021 | 35.13 | 35.13 | 33.32 | 33.80 | 26,807 | -2.11(-5.88%) |
Jan 07, 2021 | 36.02 | 36.02 | 35.60 | 35.91 | 21,698 | -0.30(-0.83%) |
Jan 06, 2021 | 36.31 | 36.31 | 35.26 | 36.21 | 299,552 | -0.19(-0.52%) |
Jan 05, 2021 | 36.69 | 36.69 | 35.94 | 36.40 | 15,887 | +0.10(+0.27%) |
Jan 04, 2021 | 35.45 | 36.30 | 35.35 | 36.30 | 20,074 | +2.39(+7.05%) |
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 9,892 | -0.24(-0.71%) | |
Dec 30, 2020 | 33.55 | 34.15 | 33.53 | 34.15 | 9,892 | +0.76(+2.27%) |
Dec 29, 2020 | 33.90 | 33.91 | 33.27 | 33.39 | 12,056 | -0.10(-0.30%) |
Dec 28, 2020 | 34.10 | 34.40 | 33.44 | 33.49 | 12,764 | -0.16(-0.47%) |
Dec 24, 2020 | 33.45 | 33.70 | 33.45 | 33.65 | 6,795 | +0.32(+0.97%) |
Dec 23, 2020 | 32.96 | 33.42 | 32.96 | 33.33 | 21,355 | +0.61(+1.87%) |
Dec 22, 2020 | 33.89 | 33.89 | 32.59 | 32.72 | 19,614 | -1.33(-3.91%) |
Dec 21, 2020 | 33.75 | 34.36 | 33.75 | 34.05 | 8,675 | +0.26(+0.77%) |
Dec 18, 2020 | 34.15 | 34.29 | 33.79 | 33.79 | 13,060 | -0.84(-2.42%) |
Dec 17, 2020 | 34.03 | 34.69 | 34.03 | 34.63 | 23,489 | +1.34(+4.01%) |
Dec 16, 2020 | 32.66 | 33.40 | 32.56 | 33.29 | 9,279 | +0.96(+2.96%) |
Dec 15, 2020 | 32.15 | 32.48 | 31.94 | 32.34 | 13,296 | +0.96(+3.05%) |
Dec 14, 2020 | 31.97 | 32.18 | 31.22 | 31.38 | 17,721 | -0.42(-1.33%) |
Dec 11, 2020 | 31.95 | 32.09 | 31.75 | 31.80 | 9,769 | -0.21(-0.65%) |
Dec 10, 2020 | 31.88 | 32.28 | 31.62 | 32.01 | 12,037 | +0.05(+0.15%) |
Dec 09, 2020 | 32.66 | 32.66 | 31.57 | 31.96 | 12,983 | -0.97(-2.94%) |
Dec 08, 2020 | 33.14 | 33.19 | 32.83 | 32.93 | 11,672 | -0.10(-0.29%) |
Dec 07, 2020 | 31.77 | 33.22 | 31.77 | 33.03 | 22,459 | +1.10(+3.43%) |
Dec 04, 2020 | 32.15 | 32.23 | 31.83 | 31.93 | 23,573 | -0.15(-0.48%) |
Dec 03, 2020 | 32.44 | 32.44 | 31.79 | 32.09 | 15,931 | -0.24(-0.75%) |
Dec 02, 2020 | 32.07 | 32.39 | 31.77 | 32.33 | 19,147 | +0.55(+1.75%) |
Dec 01, 2020 | 31.62 | 32.05 | 31.38 | 31.77 | 10,782 | +1.48(+4.88%) |
Nov 30, 2020 | 29.97 | 30.56 | 29.88 | 30.30 | 12,307 | +0.09(+0.31%) |
Nov 27, 2020 | 29.63 | 30.28 | 29.63 | 30.20 | 11,361 | +0.46(+1.54%) |
Nov 25, 2020 | 29.51 | 29.90 | 29.51 | 29.75 | 19,644 | +0.55(+1.89%) |
Nov 24, 2020 | 29.03 | 29.43 | 28.87 | 29.19 | 27,556 | -0.85(-2.82%) |
Nov 23, 2020 | 31.11 | 31.16 | 29.84 | 30.04 | 28,158 | -1.08(-3.47%) |
Nov 20, 2020 | 31.24 | 31.55 | 31.06 | 31.12 | 7,008 | +0.14(+0.45%) |
Nov 19, 2020 | 30.81 | 31.03 | 30.71 | 30.98 | 9,285 | -0.05(-0.16%) |
Nov 18, 2020 | 31.52 | 31.73 | 30.98 | 31.03 | 8,012 | -0.83(-2.60%) |
Nov 17, 2020 | 31.99 | 32.07 | 31.69 | 31.86 | 16,118 | -0.59(-1.83%) |
Nov 16, 2020 | 32.52 | 32.69 | 32.42 | 32.45 | 4,636 | +0.00(+0.01%) |
Nov 13, 2020 | 32.97 | 32.97 | 32.40 | 32.45 | 24,741 | +0.46(+1.43%) |
Nov 12, 2020 | 31.80 | 32.56 | 31.80 | 31.99 | 19,808 | +0.28(+0.88%) |
Nov 11, 2020 | 31.77 | 31.93 | 31.46 | 31.71 | 9,664 | -0.44(-1.37%) |
Nov 10, 2020 | 33.07 | 33.07 | 32.01 | 32.15 | 9,842 | -1.15(-3.45%) |
Nov 09, 2020 | 33.69 | 33.85 | 32.63 | 33.30 | 29,228 | -1.66(-4.74%) |
Nov 06, 2020 | 35.19 | 35.19 | 34.75 | 34.96 | 12,954 | +0.13(+0.38%) |
Nov 05, 2020 | 33.18 | 34.83 | 33.18 | 34.83 | 17,991 | +2.67(+8.29%) |
Nov 04, 2020 | 32.81 | 32.81 | 32.09 | 32.16 | 10,130 | -0.93(-2.81%) |
Nov 03, 2020 | 32.85 | 33.27 | 32.72 | 33.09 | 10,734 | +1.02(+3.18%) |