Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.44 | 30.08 | 29.38 | 29.47 | 30,162 | -0.28(-0.93%) |
Jan 28, 2021 | 29.60 | 29.75 | 29.39 | 29.75 | 2,217 | +0.45(+1.52%) |
Jan 27, 2021 | 29.29 | 29.44 | 29.22 | 29.30 | 13,826 | -0.62(-2.07%) |
Jan 26, 2021 | 29.91 | 30.23 | 29.90 | 29.92 | 53,647 | -0.14(-0.46%) |
Jan 25, 2021 | 30.41 | 30.47 | 29.92 | 30.05 | 27,266 | -0.22(-0.74%) |
Jan 22, 2021 | 30.13 | 30.35 | 30.11 | 30.28 | 23,291 | -0.33(-1.09%) |
Jan 21, 2021 | 30.60 | 30.66 | 30.43 | 30.61 | 3,937 | -0.04(-0.14%) |
Jan 20, 2021 | 30.60 | 30.66 | 30.53 | 30.66 | 2,472 | +0.38(+1.25%) |
Jan 19, 2021 | 30.39 | 30.39 | 30.23 | 30.28 | 26,872 | +0.30(+1.00%) |
Jan 15, 2021 | 30.33 | 30.35 | 29.98 | 29.98 | 13,625 | -0.65(-2.13%) |
Jan 14, 2021 | 30.56 | 30.90 | 30.56 | 30.63 | 15,212 | -0.02(-0.06%) |
Jan 13, 2021 | 30.87 | 30.87 | 30.54 | 30.65 | 5,829 | -0.22(-0.72%) |
Jan 12, 2021 | 30.87 | 30.90 | 30.76 | 30.87 | 17,098 | +0.00(+0.00%) |
Jan 11, 2021 | 30.78 | 31.02 | 30.70 | 30.87 | 13,746 | -0.21(-0.69%) |
Jan 08, 2021 | 31.09 | 31.19 | 30.76 | 31.08 | 9,898 | -0.14(-0.45%) |
Jan 07, 2021 | 30.75 | 31.33 | 30.75 | 31.23 | 4,297 | +0.68(+2.24%) |
Jan 06, 2021 | 30.49 | 30.83 | 30.49 | 30.54 | 14,843 | +0.09(+0.28%) |
Jan 05, 2021 | 30.23 | 30.47 | 30.22 | 30.46 | 4,425 | +0.32(+1.05%) |
Jan 04, 2021 | 30.66 | 30.66 | 29.97 | 30.14 | 19,386 | +0.36(+1.21%) |
Dec 31, 2020 | 29.78 | 29.78 | 29.78 | 4,539 | -0.27(-0.91%) | |
Dec 30, 2020 | 29.80 | 30.05 | 29.80 | 30.05 | 4,539 | +0.35(+1.19%) |
Dec 29, 2020 | 29.66 | 30.00 | 29.65 | 29.70 | 7,030 | +0.04(+0.14%) |
Dec 28, 2020 | 29.68 | 29.86 | 29.59 | 29.66 | 11,500 | +0.03(+0.11%) |
Dec 24, 2020 | 29.71 | 29.71 | 29.63 | 29.63 | 465 | +0.06(+0.19%) |
Dec 23, 2020 | 29.20 | 29.82 | 28.99 | 29.57 | 37,515 | +0.40(+1.37%) |
Dec 22, 2020 | 29.41 | 29.41 | 29.04 | 29.17 | 46,356 | -0.38(-1.28%) |
Dec 21, 2020 | 28.95 | 29.75 | 28.95 | 29.55 | 19,883 | -0.35(-1.18%) |
Dec 18, 2020 | 29.89 | 29.95 | 29.76 | 29.90 | 9,782 | -0.02(-0.07%) |
Dec 17, 2020 | 29.99 | 29.99 | 29.82 | 29.92 | 24,681 | +0.30(+1.00%) |
Dec 16, 2020 | 29.39 | 29.62 | 29.22 | 29.62 | 15,925 | +0.44(+1.50%) |
Dec 15, 2020 | 29.02 | 29.35 | 28.95 | 29.19 | 26,153 | +0.52(+1.80%) |
Dec 14, 2020 | 29.08 | 29.11 | 28.67 | 28.67 | 3,323 | -0.20(-0.71%) |
Dec 11, 2020 | 29.08 | 29.39 | 28.86 | 28.88 | 68,965 | -0.51(-1.74%) |
Dec 10, 2020 | 29.12 | 29.40 | 29.12 | 29.39 | 26,349 | +0.15(+0.50%) |
Dec 09, 2020 | 29.34 | 29.49 | 28.97 | 29.24 | 13,706 | -0.08(-0.29%) |
Dec 08, 2020 | 29.27 | 29.36 | 29.21 | 29.33 | 6,197 | +0.03(+0.11%) |
Dec 07, 2020 | 29.56 | 29.57 | 29.24 | 29.29 | 20,018 | -0.13(-0.44%) |
Dec 04, 2020 | 29.38 | 29.49 | 29.29 | 29.42 | 373,280 | +0.07(+0.23%) |
Dec 03, 2020 | 29.21 | 29.47 | 29.14 | 29.35 | 387,216 | +0.24(+0.83%) |
Dec 02, 2020 | 28.70 | 29.21 | 28.70 | 29.11 | 399,849 | +0.08(+0.28%) |
Dec 01, 2020 | 29.04 | 29.04 | 28.53 | 29.03 | 214,898 | +0.50(+1.77%) |
Nov 30, 2020 | 28.41 | 28.59 | 28.30 | 28.53 | 39,304 | -0.13(-0.45%) |
Nov 27, 2020 | 28.35 | 28.65 | 28.29 | 28.65 | 5,151 | +0.39(+1.37%) |
Nov 25, 2020 | 28.07 | 28.40 | 28.07 | 28.27 | 2,458 | +0.14(+0.51%) |
Nov 24, 2020 | 27.45 | 28.12 | 27.45 | 28.12 | 6,932 | +0.74(+2.71%) |
Nov 23, 2020 | 27.02 | 27.38 | 26.87 | 27.38 | 21,811 | +0.20(+0.72%) |
Nov 20, 2020 | 27.11 | 27.18 | 26.83 | 27.18 | 15,338 | +0.30(+1.11%) |
Nov 19, 2020 | 26.93 | 27.09 | 26.81 | 26.89 | 18,473 | -0.24(-0.88%) |
Nov 18, 2020 | 26.80 | 27.13 | 26.80 | 27.12 | 13,417 | +0.26(+0.95%) |
Nov 17, 2020 | 26.19 | 26.87 | 26.17 | 26.87 | 311,505 | +0.69(+2.64%) |
Nov 16, 2020 | 26.03 | 26.18 | 25.75 | 26.18 | 368,046 | +0.05(+0.20%) |
Nov 13, 2020 | 26.12 | 26.24 | 25.95 | 26.12 | 185,586 | +0.56(+2.20%) |
Nov 12, 2020 | 25.79 | 25.91 | 25.55 | 25.56 | 185,367 | -0.33(-1.29%) |
Nov 11, 2020 | 25.56 | 25.89 | 25.56 | 25.89 | 183,048 | +0.37(+1.44%) |
Nov 10, 2020 | 26.12 | 26.12 | 25.36 | 25.53 | 21,288 | -1.76(-6.44%) |
Nov 09, 2020 | 26.73 | 27.51 | 26.53 | 27.29 | 5,341 | +0.94(+3.57%) |
Nov 06, 2020 | 26.01 | 26.35 | 25.96 | 26.35 | 60,652 | +0.34(+1.32%) |
Nov 05, 2020 | 25.88 | 26.00 | 25.88 | 26.00 | 656 | +0.75(+2.96%) |
Nov 04, 2020 | 25.63 | 25.74 | 25.25 | 25.25 | 1,444 | -0.52(-2.02%) |
Nov 03, 2020 | 25.48 | 25.81 | 25.48 | 25.78 | 11,193 | +0.41(+1.62%) |