Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.84 | 32.26 | 31.12 | 31.22 | 629,815 | -0.69(-2.15%) |
Jan 28, 2021 | 31.85 | 32.41 | 31.73 | 31.91 | 298,947 | +0.06(+0.20%) |
Jan 27, 2021 | 32.22 | 32.56 | 31.68 | 31.84 | 245,662 | -0.76(-2.33%) |
Jan 26, 2021 | 32.51 | 32.76 | 32.28 | 32.60 | 203,340 | +0.19(+0.60%) |
Jan 25, 2021 | 32.44 | 32.72 | 31.94 | 32.41 | 208,491 | +0.02(+0.05%) |
Jan 22, 2021 | 31.84 | 32.43 | 31.65 | 32.39 | 208,535 | +0.39(+1.21%) |
Jan 21, 2021 | 32.59 | 32.64 | 31.79 | 32.01 | 301,545 | -0.68(-2.08%) |
Jan 20, 2021 | 32.55 | 33.02 | 32.36 | 32.68 | 290,985 | +0.05(+0.15%) |
Jan 19, 2021 | 33.40 | 33.46 | 32.49 | 32.64 | 328,318 | -0.49(-1.48%) |
Jan 15, 2021 | 32.57 | 33.17 | 32.38 | 33.13 | 235,504 | +0.38(+1.15%) |
Jan 14, 2021 | 32.56 | 32.87 | 32.39 | 32.75 | 267,634 | +0.35(+1.09%) |
Jan 13, 2021 | 31.58 | 32.43 | 31.58 | 32.39 | 225,638 | +0.91(+2.89%) |
Jan 12, 2021 | 31.27 | 31.57 | 31.03 | 31.49 | 266,639 | +0.17(+0.54%) |
Jan 11, 2021 | 31.58 | 31.93 | 31.00 | 31.32 | 231,183 | -0.31(-0.99%) |
Jan 08, 2021 | 31.20 | 31.68 | 31.00 | 31.63 | 397,024 | +0.50(+1.60%) |
Jan 07, 2021 | 31.76 | 31.76 | 30.84 | 31.13 | 242,696 | -0.39(-1.25%) |
Jan 06, 2021 | 30.79 | 31.90 | 30.56 | 31.53 | 424,015 | +1.01(+3.32%) |
Jan 05, 2021 | 30.54 | 30.98 | 30.49 | 30.51 | 322,030 | +0.14(+0.45%) |
Jan 04, 2021 | 31.34 | 31.45 | 30.32 | 30.38 | 423,620 | -0.92(-2.93%) |
Dec 31, 2020 | 31.29 | 31.29 | 31.29 | 268,037 | +0.18(+0.59%) | |
Dec 30, 2020 | 31.38 | 31.94 | 30.91 | 31.11 | 268,037 | -0.33(-1.05%) |
Dec 29, 2020 | 31.79 | 31.94 | 31.27 | 31.44 | 258,773 | -0.26(-0.81%) |
Dec 28, 2020 | 31.59 | 32.01 | 31.45 | 31.69 | 275,359 | +0.18(+0.56%) |
Dec 24, 2020 | 31.36 | 31.63 | 31.22 | 31.52 | 120,860 | +0.20(+0.64%) |
Dec 23, 2020 | 31.61 | 32.15 | 31.26 | 31.32 | 249,541 | -0.14(-0.43%) |
Dec 22, 2020 | 31.36 | 31.55 | 31.06 | 31.45 | 210,384 | +0.15(+0.49%) |
Dec 21, 2020 | 31.32 | 31.60 | 31.02 | 31.30 | 318,142 | -0.53(-1.66%) |
Dec 18, 2020 | 32.01 | 32.13 | 31.59 | 31.83 | 877,018 | -0.34(-1.05%) |
Dec 17, 2020 | 32.21 | 32.30 | 31.50 | 32.17 | 452,293 | +0.14(+0.45%) |
Dec 16, 2020 | 31.82 | 32.25 | 31.67 | 32.02 | 351,491 | +0.26(+0.83%) |
Dec 15, 2020 | 30.96 | 31.79 | 30.73 | 31.76 | 338,136 | +0.94(+3.06%) |
Dec 14, 2020 | 30.92 | 31.38 | 30.81 | 30.81 | 249,352 | -0.12(-0.39%) |
Dec 11, 2020 | 30.34 | 30.96 | 30.31 | 30.93 | 263,642 | +0.50(+1.66%) |
Dec 10, 2020 | 30.64 | 30.85 | 30.28 | 30.43 | 308,113 | -0.46(-1.48%) |
Dec 09, 2020 | 30.73 | 30.98 | 30.36 | 30.88 | 280,845 | +0.17(+0.55%) |
Dec 08, 2020 | 30.67 | 31.02 | 30.67 | 30.72 | 355,885 | -0.08(-0.26%) |
Dec 07, 2020 | 30.96 | 31.18 | 30.68 | 30.80 | 508,473 | -0.15(-0.49%) |
Dec 04, 2020 | 30.50 | 31.02 | 30.50 | 30.95 | 149,064 | +0.54(+1.79%) |
Dec 03, 2020 | 30.18 | 30.72 | 30.09 | 30.40 | 291,970 | +0.37(+1.23%) |
Dec 02, 2020 | 29.63 | 30.26 | 29.63 | 30.04 | 265,822 | -0.06(-0.19%) |
Dec 01, 2020 | 30.01 | 30.49 | 29.80 | 30.09 | 286,073 | +0.45(+1.51%) |
Nov 30, 2020 | 30.30 | 30.56 | 29.62 | 29.64 | 347,964 | -0.73(-2.40%) |
Nov 27, 2020 | 30.90 | 30.92 | 30.17 | 30.37 | 103,707 | -0.42(-1.38%) |
Nov 25, 2020 | 31.01 | 31.12 | 30.52 | 30.80 | 223,159 | -0.22(-0.70%) |
Nov 24, 2020 | 30.37 | 31.26 | 30.30 | 31.01 | 315,022 | +1.02(+3.42%) |
Nov 23, 2020 | 29.79 | 30.48 | 29.69 | 29.99 | 385,760 | +0.25(+0.83%) |
Nov 20, 2020 | 29.83 | 30.03 | 29.52 | 29.74 | 210,664 | -0.30(-0.99%) |
Nov 19, 2020 | 29.57 | 30.21 | 29.28 | 30.04 | 206,732 | +0.32(+1.08%) |
Nov 18, 2020 | 30.38 | 30.74 | 29.71 | 29.72 | 269,208 | -0.65(-2.15%) |
Nov 17, 2020 | 30.04 | 30.65 | 29.74 | 30.37 | 244,453 | +0.03(+0.11%) |
Nov 16, 2020 | 30.61 | 30.98 | 29.88 | 30.34 | 373,164 | +0.34(+1.14%) |
Nov 13, 2020 | 28.82 | 30.05 | 28.82 | 29.99 | 321,507 | +1.30(+4.52%) |
Nov 12, 2020 | 28.91 | 28.95 | 28.37 | 28.70 | 248,594 | -0.49(-1.69%) |
Nov 11, 2020 | 29.14 | 29.28 | 28.59 | 29.19 | 286,936 | -0.11(-0.38%) |
Nov 10, 2020 | 28.26 | 29.37 | 27.96 | 29.30 | 472,382 | +1.29(+4.60%) |
Nov 09, 2020 | 28.88 | 30.26 | 28.00 | 28.01 | 804,617 | +1.42(+5.33%) |
Nov 06, 2020 | 27.26 | 27.45 | 26.41 | 26.59 | 235,102 | -0.58(-2.14%) |
Nov 05, 2020 | 27.41 | 27.53 | 26.95 | 27.18 | 240,517 | -0.09(-0.32%) |
Nov 04, 2020 | 27.52 | 27.57 | 27.04 | 27.26 | 242,087 | -0.50(-1.81%) |
Nov 03, 2020 | 27.48 | 27.92 | 27.34 | 27.77 | 194,296 | +0.54(+1.99%) |