Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.46 | 30.27 | 28.77 | 29.03 | 3,110,200 | -0.47(-1.59%) |
Jan 28, 2021 | 30.06 | 30.25 | 29.33 | 29.50 | 3,519,771 | -0.33(-1.11%) |
Jan 27, 2021 | 30.16 | 31.21 | 29.58 | 29.83 | 4,168,646 | -0.52(-1.71%) |
Jan 26, 2021 | 30.15 | 30.35 | 29.56 | 30.35 | 2,612,518 | +0.40(+1.34%) |
Jan 25, 2021 | 30.22 | 30.31 | 29.48 | 29.95 | 2,763,539 | -0.51(-1.67%) |
Jan 22, 2021 | 30.02 | 30.93 | 29.93 | 30.46 | 1,873,600 | +0.07(+0.23%) |
Jan 21, 2021 | 31.13 | 31.35 | 30.29 | 30.39 | 2,902,949 | -0.62(-2.00%) |
Jan 20, 2021 | 31.13 | 31.37 | 30.58 | 31.01 | 3,063,247 | -0.15(-0.48%) |
Jan 19, 2021 | 32.00 | 32.02 | 30.84 | 31.16 | 2,894,447 | -0.35(-1.11%) |
Jan 15, 2021 | 31.60 | 31.66 | 30.66 | 31.51 | 2,277,500 | -0.13(-0.41%) |
Jan 14, 2021 | 31.39 | 32.04 | 31.14 | 31.64 | 2,655,663 | +0.33(+1.05%) |
Jan 13, 2021 | 32.51 | 32.54 | 31.30 | 31.31 | 2,375,033 | -0.97(-3.00%) |
Jan 12, 2021 | 31.56 | 32.38 | 31.39 | 32.28 | 2,466,614 | +0.74(+2.35%) |
Jan 11, 2021 | 31.20 | 31.79 | 31.16 | 31.54 | 1,619,377 | +0.16(+0.51%) |
Jan 08, 2021 | 31.23 | 31.49 | 30.77 | 31.38 | 2,303,200 | +0.29(+0.93%) |
Jan 07, 2021 | 31.50 | 31.86 | 30.97 | 31.09 | 1,748,400 | -0.32(-1.02%) |
Jan 06, 2021 | 30.62 | 31.55 | 30.62 | 31.41 | 2,756,736 | +0.81(+2.65%) |
Jan 05, 2021 | 30.33 | 30.87 | 30.28 | 30.60 | 2,271,623 | +0.10(+0.33%) |
Jan 04, 2021 | 30.96 | 31.15 | 30.15 | 30.50 | 2,420,242 | -0.17(-0.55%) |
Dec 31, 2020 | 30.67 | 30.67 | 30.67 | 1,795,541 | +0.55(+1.83%) | |
Dec 30, 2020 | 30.50 | 30.72 | 30.10 | 30.12 | 1,795,541 | -0.25(-0.82%) |
Dec 29, 2020 | 30.76 | 30.98 | 30.14 | 30.37 | 2,199,488 | -0.29(-0.95%) |
Dec 28, 2020 | 30.70 | 31.11 | 30.55 | 30.66 | 2,014,842 | +0.12(+0.39%) |
Dec 24, 2020 | 30.58 | 30.75 | 30.29 | 30.54 | 663,900 | +0.11(+0.36%) |
Dec 23, 2020 | 30.26 | 30.51 | 30.10 | 30.43 | 1,562,711 | +0.22(+0.73%) |
Dec 22, 2020 | 29.71 | 30.37 | 29.17 | 30.21 | 3,293,409 | +0.68(+2.30%) |
Dec 21, 2020 | 29.38 | 29.97 | 29.11 | 29.53 | 3,324,772 | -0.48(-1.60%) |
Dec 18, 2020 | 30.67 | 30.90 | 29.71 | 30.01 | 5,969,700 | -0.48(-1.57%) |
Dec 17, 2020 | 30.19 | 30.58 | 30.05 | 30.49 | 3,618,659 | +0.54(+1.80%) |
Dec 16, 2020 | 30.75 | 30.75 | 29.78 | 29.95 | 6,358,272 | -0.87(-2.82%) |
Dec 15, 2020 | 29.04 | 31.07 | 28.29 | 30.82 | 12,719,816 | +2.11(+7.35%) |
Dec 14, 2020 | 29.00 | 29.07 | 28.26 | 28.71 | 5,237,556 | +0.06(+0.21%) |
Dec 11, 2020 | 28.80 | 29.04 | 28.09 | 28.65 | 4,100,700 | -0.15(-0.52%) |
Dec 10, 2020 | 28.95 | 29.23 | 28.62 | 28.80 | 3,846,593 | -0.09(-0.31%) |
Dec 09, 2020 | 29.47 | 29.95 | 28.71 | 28.89 | 4,574,986 | -0.90(-3.02%) |
Dec 08, 2020 | 29.46 | 29.93 | 29.35 | 29.79 | 3,548,831 | +0.44(+1.50%) |
Dec 07, 2020 | 29.54 | 29.86 | 29.18 | 29.35 | 4,743,322 | -0.03(-0.10%) |
Dec 04, 2020 | 29.40 | 29.42 | 28.90 | 29.38 | 3,766,400 | +0.18(+0.62%) |
Dec 03, 2020 | 30.04 | 30.10 | 29.05 | 29.20 | 8,499,089 | -0.80(-2.67%) |
Dec 02, 2020 | 29.49 | 30.07 | 29.31 | 30.00 | 16,814,636 | +0.69(+2.35%) |
Dec 01, 2020 | 29.68 | 30.02 | 28.93 | 29.31 | 28,331,020 | -1.28(-4.18%) |
Nov 30, 2020 | 30.93 | 31.79 | 30.05 | 30.59 | 5,347,739 | -0.73(-2.33%) |
Nov 27, 2020 | 31.93 | 32.21 | 31.22 | 31.32 | 1,030,500 | -0.46(-1.45%) |
Nov 25, 2020 | 31.45 | 31.80 | 30.52 | 31.78 | 1,345,800 | +0.16(+0.51%) |
Nov 24, 2020 | 31.73 | 32.30 | 31.31 | 31.62 | 2,571,423 | +0.59(+1.90%) |
Nov 23, 2020 | 30.14 | 31.36 | 29.91 | 31.03 | 5,552,582 | +1.61(+5.47%) |
Nov 20, 2020 | 29.68 | 29.89 | 29.18 | 29.42 | 2,803,700 | -0.08(-0.27%) |
Nov 19, 2020 | 29.45 | 29.99 | 29.21 | 29.50 | 2,006,447 | +0.11(+0.37%) |
Nov 18, 2020 | 30.85 | 30.85 | 29.21 | 29.39 | 2,723,457 | -1.02(-3.35%) |
Nov 17, 2020 | 30.60 | 31.19 | 30.06 | 30.41 | 3,006,181 | +0.10(+0.33%) |
Nov 16, 2020 | 30.20 | 30.33 | 29.46 | 30.31 | 3,770,699 | +0.16(+0.53%) |
Nov 13, 2020 | 30.32 | 30.83 | 29.65 | 30.15 | 2,203,200 | +0.24(+0.80%) |
Nov 12, 2020 | 29.85 | 30.66 | 29.33 | 29.91 | 3,084,799 | -0.06(-0.20%) |
Nov 11, 2020 | 31.30 | 31.44 | 29.68 | 29.97 | 26,151,368 | -1.24(-3.97%) |
Nov 10, 2020 | 30.95 | 31.30 | 29.62 | 31.21 | 4,060,054 | +0.15(+0.48%) |
Nov 09, 2020 | 29.94 | 31.73 | 29.15 | 31.06 | 5,535,924 | +0.77(+2.54%) |
Nov 06, 2020 | 27.89 | 31.37 | 26.72 | 30.29 | 10,660,300 | -2.29(-7.03%) |
Nov 05, 2020 | 32.33 | 32.79 | 32.04 | 32.58 | 6,370,131 | +0.87(+2.74%) |
Nov 04, 2020 | 31.34 | 32.00 | 31.20 | 31.71 | 2,887,920 | +0.47(+1.50%) |
Nov 03, 2020 | 31.88 | 32.42 | 30.88 | 31.24 | 3,300,569 | -0.59(-1.85%) |