Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.52 | 28.71 | 28.15 | 28.32 | 51,100 | -0.53(-1.82%) |
Jan 28, 2021 | 28.46 | 28.86 | 28.46 | 28.85 | 42,406 | +0.25(+0.87%) |
Jan 27, 2021 | 28.73 | 29.48 | 28.44 | 28.60 | 51,539 | -0.69(-2.36%) |
Jan 26, 2021 | 29.57 | 29.62 | 29.22 | 29.29 | 38,821 | +0.68(+2.39%) |
Jan 25, 2021 | 28.54 | 28.61 | 28.16 | 28.61 | 58,043 | -0.36(-1.23%) |
Jan 22, 2021 | 29.10 | 29.15 | 28.92 | 28.96 | 28,800 | -0.06(-0.21%) |
Jan 21, 2021 | 28.75 | 29.02 | 28.60 | 29.02 | 38,391 | +0.32(+1.11%) |
Jan 20, 2021 | 28.27 | 28.70 | 28.26 | 28.70 | 43,934 | +0.95(+3.42%) |
Jan 19, 2021 | 28.00 | 28.03 | 27.63 | 27.75 | 59,686 | -0.10(-0.36%) |
Jan 15, 2021 | 28.00 | 28.06 | 27.68 | 27.85 | 82,300 | -0.45(-1.59%) |
Jan 14, 2021 | 28.34 | 28.51 | 28.19 | 28.30 | 30,916 | +0.25(+0.89%) |
Jan 13, 2021 | 28.13 | 28.18 | 28.01 | 28.05 | 33,791 | -0.45(-1.58%) |
Jan 12, 2021 | 28.06 | 28.51 | 27.94 | 28.50 | 63,566 | +0.36(+1.30%) |
Jan 11, 2021 | 27.97 | 28.23 | 27.83 | 28.14 | 65,774 | -0.74(-2.58%) |
Jan 08, 2021 | 28.79 | 28.88 | 28.56 | 28.88 | 48,900 | -0.24(-0.82%) |
Jan 07, 2021 | 29.36 | 29.36 | 28.97 | 29.12 | 44,622 | -0.05(-0.17%) |
Jan 06, 2021 | 29.02 | 29.30 | 28.92 | 29.17 | 80,951 | +0.06(+0.21%) |
Jan 05, 2021 | 28.99 | 29.21 | 28.88 | 29.11 | 27,238 | -0.11(-0.37%) |
Jan 04, 2021 | 29.89 | 29.97 | 29.04 | 29.21 | 56,290 | -0.14(-0.46%) |
Dec 31, 2020 | 29.35 | 29.35 | 29.35 | 17,417 | -0.13(-0.43%) | |
Dec 30, 2020 | 29.58 | 29.67 | 29.41 | 29.48 | 17,417 | -0.27(-0.92%) |
Dec 29, 2020 | 29.86 | 29.89 | 29.70 | 29.75 | 21,074 | -0.14(-0.47%) |
Dec 28, 2020 | 30.03 | 30.22 | 29.88 | 29.89 | 30,613 | -0.06(-0.20%) |
Dec 24, 2020 | 29.93 | 30.00 | 29.75 | 29.95 | 14,800 | +0.07(+0.23%) |
Dec 23, 2020 | 29.53 | 29.99 | 29.53 | 29.88 | 18,307 | +0.64(+2.21%) |
Dec 22, 2020 | 29.56 | 29.56 | 29.16 | 29.23 | 27,049 | -0.52(-1.73%) |
Dec 21, 2020 | 29.12 | 29.84 | 28.97 | 29.75 | 41,228 | -0.59(-1.94%) |
Dec 18, 2020 | 30.46 | 30.46 | 30.15 | 30.34 | 46,100 | +0.09(+0.30%) |
Dec 17, 2020 | 30.50 | 30.55 | 30.14 | 30.25 | 28,812 | -0.06(-0.20%) |
Dec 16, 2020 | 30.56 | 30.56 | 30.08 | 30.31 | 45,047 | +0.27(+0.90%) |
Dec 15, 2020 | 29.67 | 30.09 | 29.67 | 30.04 | 30,803 | +0.99(+3.42%) |
Dec 14, 2020 | 29.27 | 29.36 | 29.04 | 29.05 | 35,260 | +0.49(+1.70%) |
Dec 11, 2020 | 28.61 | 28.64 | 28.32 | 28.56 | 35,400 | -0.35(-1.19%) |
Dec 10, 2020 | 28.92 | 29.05 | 28.77 | 28.91 | 63,629 | -0.50(-1.72%) |
Dec 09, 2020 | 29.68 | 29.75 | 29.31 | 29.41 | 19,985 | -0.09(-0.31%) |
Dec 08, 2020 | 29.49 | 29.65 | 29.47 | 29.50 | 53,357 | -0.25(-0.84%) |
Dec 07, 2020 | 29.88 | 29.90 | 29.71 | 29.75 | 71,046 | -0.47(-1.56%) |
Dec 04, 2020 | 30.34 | 30.34 | 30.09 | 30.22 | 26,700 | +0.32(+1.07%) |
Dec 03, 2020 | 29.95 | 30.13 | 29.72 | 29.90 | 34,103 | -0.08(-0.27%) |
Dec 02, 2020 | 29.79 | 30.00 | 29.62 | 29.98 | 27,679 | -0.05(-0.17%) |
Dec 01, 2020 | 29.75 | 30.14 | 29.66 | 30.03 | 34,298 | +1.04(+3.59%) |
Nov 30, 2020 | 29.44 | 29.46 | 28.99 | 28.99 | 93,584 | -0.08(-0.28%) |
Nov 27, 2020 | 29.20 | 29.31 | 29.02 | 29.07 | 21,700 | -0.88(-2.94%) |
Nov 25, 2020 | 29.98 | 30.01 | 29.61 | 29.95 | 37,800 | -0.46(-1.50%) |
Nov 24, 2020 | 29.89 | 30.44 | 29.87 | 30.41 | 41,962 | +1.14(+3.88%) |
Nov 23, 2020 | 29.32 | 29.38 | 29.06 | 29.27 | 72,279 | +0.06(+0.21%) |
Nov 20, 2020 | 29.26 | 29.27 | 29.12 | 29.21 | 36,000 | -0.14(-0.49%) |
Nov 19, 2020 | 29.02 | 29.36 | 28.97 | 29.36 | 119,830 | +0.45(+1.57%) |
Nov 18, 2020 | 28.91 | 29.21 | 28.87 | 28.90 | 60,766 | +0.08(+0.28%) |
Nov 17, 2020 | 28.73 | 28.92 | 28.57 | 28.82 | 53,062 | +0.09(+0.31%) |
Nov 16, 2020 | 28.64 | 28.75 | 28.44 | 28.73 | 50,579 | +0.82(+2.94%) |
Nov 13, 2020 | 27.79 | 28.00 | 27.76 | 27.91 | 39,800 | +0.39(+1.42%) |
Nov 12, 2020 | 27.49 | 27.85 | 27.45 | 27.52 | 69,678 | -0.08(-0.29%) |
Nov 11, 2020 | 27.60 | 27.67 | 27.43 | 27.60 | 49,632 | +0.26(+0.95%) |
Nov 10, 2020 | 27.04 | 27.41 | 27.04 | 27.34 | 84,405 | +0.98(+3.72%) |
Nov 09, 2020 | 26.98 | 27.05 | 26.36 | 26.36 | 81,735 | +1.09(+4.31%) |
Nov 06, 2020 | 25.16 | 25.31 | 25.05 | 25.27 | 40,200 | -0.06(-0.24%) |
Nov 05, 2020 | 25.19 | 25.45 | 25.12 | 25.33 | 27,449 | +1.13(+4.67%) |
Nov 04, 2020 | 24.29 | 24.50 | 24.14 | 24.20 | 54,408 | -0.14(-0.58%) |
Nov 03, 2020 | 23.99 | 24.59 | 23.92 | 24.34 | 54,343 | +1.21(+5.23%) |