Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.03 | 30.33 | 29.22 | 29.69 | 131,926 | -0.34(-1.15%) |
Jan 28, 2021 | 29.94 | 30.30 | 29.32 | 30.03 | 93,861 | +0.29(+0.96%) |
Jan 27, 2021 | 30.34 | 31.13 | 29.47 | 29.75 | 180,783 | -0.86(-2.80%) |
Jan 26, 2021 | 30.43 | 30.87 | 30.25 | 30.61 | 271,020 | +0.61(+2.04%) |
Jan 25, 2021 | 30.74 | 30.80 | 29.21 | 30.00 | 274,570 | -0.22(-0.72%) |
Jan 22, 2021 | 30.17 | 30.21 | 29.92 | 30.21 | 169,068 | +0.04(+0.13%) |
Jan 21, 2021 | 30.33 | 30.33 | 29.84 | 30.17 | 101,242 | +0.14(+0.46%) |
Jan 20, 2021 | 30.03 | 30.21 | 29.71 | 30.03 | 64,109 | +0.25(+0.83%) |
Jan 19, 2021 | 30.14 | 30.14 | 29.63 | 29.79 | 119,142 | +0.13(+0.43%) |
Jan 15, 2021 | 30.37 | 30.37 | 29.24 | 29.66 | 102,496 | -0.64(-2.11%) |
Jan 14, 2021 | 30.55 | 30.55 | 30.12 | 30.30 | 109,493 | +0.44(+1.49%) |
Jan 13, 2021 | 29.83 | 29.91 | 29.56 | 29.86 | 127,612 | +0.31(+1.03%) |
Jan 12, 2021 | 29.34 | 29.56 | 29.17 | 29.55 | 84,582 | +0.60(+2.08%) |
Jan 11, 2021 | 28.87 | 29.18 | 28.63 | 28.95 | 82,855 | -0.10(-0.34%) |
Jan 08, 2021 | 29.27 | 29.35 | 28.71 | 29.05 | 89,709 | +0.08(+0.27%) |
Jan 07, 2021 | 28.64 | 28.98 | 28.58 | 28.97 | 141,391 | +1.01(+3.59%) |
Jan 06, 2021 | 27.75 | 28.57 | 27.75 | 27.97 | 117,256 | +0.34(+1.21%) |
Jan 05, 2021 | 27.08 | 27.63 | 27.08 | 27.63 | 59,234 | +0.38(+1.41%) |
Jan 04, 2021 | 28.24 | 28.25 | 27.03 | 27.25 | 169,774 | -0.97(-3.42%) |
Dec 31, 2020 | 28.21 | 28.21 | 28.21 | 73,189 | -0.52(-1.82%) | |
Dec 30, 2020 | 28.32 | 29.03 | 28.32 | 28.73 | 73,189 | +0.41(+1.46%) |
Dec 29, 2020 | 28.84 | 29.06 | 27.90 | 28.32 | 136,330 | -0.59(-2.05%) |
Dec 28, 2020 | 30.19 | 30.22 | 28.88 | 28.91 | 150,760 | -0.63(-2.13%) |
Dec 24, 2020 | 30.31 | 30.31 | 29.39 | 29.54 | 90,318 | -0.36(-1.22%) |
Dec 23, 2020 | 29.78 | 30.03 | 29.16 | 29.91 | 172,345 | +0.50(+1.71%) |
Dec 22, 2020 | 29.22 | 29.59 | 28.90 | 29.40 | 159,444 | +0.74(+2.58%) |
Dec 21, 2020 | 28.11 | 28.69 | 27.84 | 28.67 | 88,865 | +0.47(+1.68%) |
Dec 18, 2020 | 28.58 | 28.61 | 28.00 | 28.19 | 92,855 | -0.26(-0.90%) |
Dec 17, 2020 | 27.93 | 28.45 | 27.81 | 28.45 | 98,861 | +0.79(+2.85%) |
Dec 16, 2020 | 27.20 | 27.74 | 27.15 | 27.66 | 97,945 | +0.60(+2.22%) |
Dec 15, 2020 | 27.67 | 27.67 | 27.00 | 27.06 | 102,818 | -0.29(-1.05%) |
Dec 14, 2020 | 27.89 | 27.91 | 27.32 | 27.34 | 105,617 | -0.29(-1.03%) |
Dec 11, 2020 | 28.12 | 28.12 | 27.45 | 27.63 | 82,809 | -0.34(-1.20%) |
Dec 10, 2020 | 27.49 | 28.00 | 27.38 | 27.97 | 131,738 | +0.14(+0.50%) |
Dec 09, 2020 | 28.86 | 28.86 | 27.40 | 27.83 | 278,936 | -1.09(-3.78%) |
Dec 08, 2020 | 28.03 | 28.38 | 27.64 | 28.92 | 162,383 | +1.11(+4.00%) |
Dec 07, 2020 | 27.48 | 27.82 | 27.30 | 27.81 | 327,591 | +0.87(+3.22%) |
Dec 04, 2020 | 26.66 | 26.97 | 26.61 | 26.94 | 39,882 | +0.54(+2.05%) |
Dec 03, 2020 | 26.42 | 26.64 | 26.33 | 26.40 | 36,754 | +0.30(+1.13%) |
Dec 02, 2020 | 25.89 | 26.10 | 25.55 | 26.10 | 34,587 | -0.17(-0.64%) |
Dec 01, 2020 | 26.69 | 26.82 | 26.21 | 26.27 | 33,720 | -0.21(-0.78%) |
Nov 30, 2020 | 27.10 | 27.12 | 25.93 | 26.48 | 53,321 | -0.41(-1.54%) |
Nov 27, 2020 | 26.80 | 26.98 | 26.80 | 26.89 | 47,189 | +0.51(+1.94%) |
Nov 25, 2020 | 25.84 | 26.48 | 25.82 | 26.38 | 44,550 | +0.49(+1.90%) |
Nov 24, 2020 | 26.35 | 26.49 | 25.70 | 25.89 | 58,303 | -0.12(-0.45%) |
Nov 23, 2020 | 25.80 | 26.21 | 25.80 | 26.00 | 56,863 | +0.38(+1.49%) |
Nov 20, 2020 | 25.65 | 25.72 | 25.54 | 25.62 | 18,165 | +0.00(+0.01%) |
Nov 19, 2020 | 25.44 | 25.63 | 25.44 | 25.62 | 26,266 | +0.39(+1.56%) |
Nov 18, 2020 | 25.35 | 25.69 | 25.23 | 25.23 | 41,142 | +0.17(+0.67%) |
Nov 17, 2020 | 24.59 | 25.18 | 24.59 | 25.06 | 28,441 | +0.51(+2.09%) |
Nov 16, 2020 | 24.57 | 24.57 | 24.21 | 24.55 | 30,439 | +0.20(+0.81%) |
Nov 13, 2020 | 24.29 | 24.41 | 24.19 | 24.35 | 16,237 | +0.43(+1.81%) |
Nov 12, 2020 | 24.03 | 24.03 | 23.76 | 23.92 | 20,580 | +0.02(+0.08%) |
Nov 11, 2020 | 24.11 | 24.11 | 23.72 | 23.90 | 26,492 | +0.16(+0.66%) |
Nov 10, 2020 | 24.34 | 24.34 | 23.36 | 23.74 | 40,996 | -0.44(-1.83%) |
Nov 09, 2020 | 24.77 | 24.93 | 24.18 | 24.18 | 46,112 | +0.04(+0.17%) |
Nov 06, 2020 | 24.37 | 24.40 | 23.95 | 24.14 | 93,972 | -0.02(-0.09%) |
Nov 05, 2020 | 23.59 | 24.19 | 23.59 | 24.16 | 14,839 | +0.92(+3.94%) |
Nov 04, 2020 | 23.18 | 23.47 | 23.12 | 23.25 | 28,207 | +0.35(+1.54%) |
Nov 03, 2020 | 22.26 | 22.93 | 22.16 | 22.89 | 35,107 | +0.80(+3.62%) |