Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.37 | 31.37 | 30.95 | 30.95 | 6,121 | -0.67(-2.11%) |
Jan 28, 2021 | 31.53 | 31.86 | 31.53 | 31.62 | 2,006 | +0.27(+0.86%) |
Jan 27, 2021 | 31.57 | 31.76 | 31.35 | 31.35 | 1,275 | -0.93(-2.90%) |
Jan 26, 2021 | 32.28 | 32.28 | 32.28 | 32.28 | 678 | -0.26(-0.80%) |
Jan 25, 2021 | 32.84 | 32.84 | 32.42 | 32.54 | 810 | -0.04(-0.13%) |
Jan 22, 2021 | 32.57 | 32.62 | 32.50 | 32.58 | 2,142 | +0.02(+0.06%) |
Jan 21, 2021 | 32.46 | 32.56 | 32.42 | 32.56 | 1,279 | +0.70(+2.20%) |
Jan 20, 2021 | 31.92 | 31.92 | 31.86 | 31.86 | 628 | -0.06(-0.19%) |
Jan 19, 2021 | 31.79 | 31.92 | 31.75 | 31.92 | 1,652 | +0.32(+1.01%) |
Jan 15, 2021 | 31.47 | 31.75 | 31.44 | 31.61 | 2,856 | -0.20(-0.62%) |
Jan 14, 2021 | 32.15 | 32.15 | 31.80 | 31.80 | 956 | -0.30(-0.94%) |
Jan 13, 2021 | 32.70 | 32.70 | 32.11 | 32.11 | 1,362 | -0.19(-0.59%) |
Jan 12, 2021 | 32.61 | 32.61 | 32.20 | 32.30 | 2,022 | +0.25(+0.78%) |
Jan 11, 2021 | 31.86 | 32.34 | 31.86 | 32.05 | 2,235 | -0.42(-1.28%) |
Jan 08, 2021 | 32.10 | 32.46 | 32.01 | 32.46 | 9,284 | +0.54(+1.70%) |
Jan 07, 2021 | 31.12 | 31.92 | 31.12 | 31.92 | 2,983 | +0.95(+3.05%) |
Jan 06, 2021 | 31.26 | 31.26 | 30.98 | 30.98 | 1,214 | -0.36(-1.16%) |
Jan 05, 2021 | 30.69 | 31.34 | 30.69 | 31.34 | 2,772 | +0.20(+0.64%) |
Jan 04, 2021 | 31.57 | 31.61 | 31.07 | 31.14 | 5,670 | -0.28(-0.89%) |
Dec 31, 2020 | 31.42 | 31.42 | 31.42 | 5,132 | +0.10(+0.32%) | |
Dec 30, 2020 | 31.26 | 31.41 | 31.22 | 31.32 | 5,132 | +0.10(+0.31%) |
Dec 29, 2020 | 31.49 | 31.49 | 31.18 | 31.22 | 5,613 | -0.14(-0.46%) |
Dec 28, 2020 | 31.77 | 34.77 | 31.27 | 31.37 | 15,248 | +0.09(+0.29%) |
Dec 24, 2020 | 31.27 | 31.27 | 31.27 | 31.27 | 126 | +0.08(+0.25%) |
Dec 23, 2020 | 31.27 | 31.27 | 31.20 | 31.20 | 723 | -0.08(-0.25%) |
Dec 22, 2020 | 31.10 | 31.27 | 31.10 | 31.27 | 1,098 | +0.02(+0.05%) |
Dec 21, 2020 | 31.33 | 31.33 | 30.98 | 31.26 | 1,855 | -0.10(-0.33%) |
Dec 18, 2020 | 31.17 | 31.36 | 31.17 | 31.36 | 1,396 | +0.07(+0.23%) |
Dec 17, 2020 | 31.19 | 31.29 | 31.19 | 31.29 | 935 | +0.33(+1.06%) |
Dec 16, 2020 | 30.94 | 31.00 | 30.88 | 30.96 | 4,059 | +0.18(+0.60%) |
Dec 15, 2020 | 30.78 | 30.78 | 30.74 | 30.78 | 4,336 | +0.12(+0.41%) |
Dec 14, 2020 | 30.79 | 30.79 | 30.66 | 30.66 | 2,136 | +0.29(+0.95%) |
Dec 11, 2020 | 30.45 | 30.45 | 30.37 | 30.37 | 2,031 | -0.06(-0.19%) |
Dec 10, 2020 | 30.33 | 30.45 | 30.32 | 30.43 | 1,216 | +0.11(+0.37%) |
Dec 09, 2020 | 30.41 | 30.41 | 30.32 | 30.32 | 531 | -0.40(-1.30%) |
Dec 08, 2020 | 30.71 | 30.71 | 30.71 | 30.71 | 206 | +0.17(+0.56%) |
Dec 07, 2020 | 30.41 | 30.56 | 30.41 | 30.54 | 4,634 | +0.19(+0.63%) |
Dec 04, 2020 | 30.32 | 30.35 | 30.30 | 30.35 | 1,396 | +0.17(+0.55%) |
Dec 03, 2020 | 30.19 | 30.19 | 30.19 | 30.19 | 31 | +0.03(+0.10%) |
Dec 02, 2020 | 30.52 | 30.52 | 30.14 | 30.16 | 1,628 | -0.28(-0.93%) |
Dec 01, 2020 | 30.60 | 30.60 | 30.33 | 30.44 | 2,923 | +0.17(+0.56%) |
Nov 30, 2020 | 30.27 | 30.27 | 30.27 | 30.27 | 623 | +0.11(+0.37%) |
Nov 27, 2020 | 30.16 | 30.16 | 30.16 | 30.16 | 253 | +0.47(+1.59%) |
Nov 25, 2020 | 29.51 | 29.68 | 29.51 | 29.68 | 380 | +0.40(+1.37%) |
Nov 24, 2020 | 29.41 | 29.41 | 29.28 | 29.28 | 1,494 | -0.08(-0.26%) |
Nov 23, 2020 | 29.34 | 29.36 | 29.25 | 29.36 | 2,368 | +0.11(+0.37%) |
Nov 20, 2020 | 29.21 | 29.43 | 29.21 | 29.25 | 2,158 | +0.03(+0.09%) |
Nov 19, 2020 | 28.91 | 29.87 | 28.67 | 29.23 | 3,040 | +0.44(+1.54%) |
Nov 18, 2020 | 28.94 | 28.98 | 28.78 | 28.78 | 1,225 | -0.12(-0.40%) |
Nov 17, 2020 | 28.97 | 28.97 | 28.87 | 28.90 | 2,910 | +0.15(+0.53%) |
Nov 16, 2020 | 28.72 | 28.75 | 28.65 | 28.75 | 1,371 | +0.19(+0.68%) |
Nov 13, 2020 | 28.97 | 28.97 | 28.55 | 28.55 | 5,204 | -0.10(-0.35%) |
Nov 12, 2020 | 28.95 | 28.95 | 28.59 | 28.65 | 2,410 | -0.17(-0.58%) |
Nov 11, 2020 | 28.78 | 28.82 | 28.78 | 28.82 | 1,815 | +0.87(+3.12%) |
Nov 10, 2020 | 27.95 | 28.36 | 27.95 | 27.95 | 943 | -0.54(-1.88%) |
Nov 09, 2020 | 30.82 | 30.82 | 28.49 | 28.49 | 3,568 | -1.55(-5.18%) |
Nov 06, 2020 | 29.89 | 30.04 | 29.89 | 30.04 | 2,792 | +0.32(+1.09%) |
Nov 05, 2020 | 29.52 | 29.73 | 29.45 | 29.72 | 4,694 | +0.75(+2.58%) |
Nov 04, 2020 | 28.87 | 29.08 | 28.87 | 28.97 | 3,212 | +0.61(+2.16%) |
Nov 03, 2020 | 27.77 | 28.36 | 27.77 | 28.36 | 6,466 | +1.14(+4.20%) |