Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.08 | 33.54 | 32.78 | 32.97 | 304,600 | -0.50(-1.49%) |
Jan 28, 2021 | 34.07 | 34.07 | 33.08 | 33.47 | 517,623 | -0.21(-0.62%) |
Jan 27, 2021 | 33.92 | 34.03 | 32.85 | 33.68 | 328,869 | -0.30(-0.88%) |
Jan 26, 2021 | 34.21 | 34.44 | 33.65 | 33.98 | 175,707 | -0.02(-0.06%) |
Jan 25, 2021 | 33.83 | 34.10 | 33.13 | 34.00 | 350,533 | +0.25(+0.74%) |
Jan 22, 2021 | 34.47 | 34.62 | 33.50 | 33.75 | 549,300 | -0.95(-2.74%) |
Jan 21, 2021 | 35.47 | 35.56 | 34.42 | 34.70 | 223,203 | -0.70(-1.98%) |
Jan 20, 2021 | 35.63 | 35.84 | 34.99 | 35.40 | 351,599 | -0.33(-0.92%) |
Jan 19, 2021 | 35.81 | 36.24 | 34.57 | 35.73 | 268,756 | +0.05(+0.14%) |
Jan 15, 2021 | 36.02 | 36.18 | 35.61 | 35.68 | 184,800 | -0.62(-1.71%) |
Jan 14, 2021 | 36.03 | 36.85 | 35.82 | 36.30 | 279,398 | +0.38(+1.06%) |
Jan 13, 2021 | 35.80 | 36.37 | 35.40 | 35.92 | 292,385 | +0.27(+0.76%) |
Jan 12, 2021 | 34.75 | 35.75 | 34.29 | 35.65 | 412,667 | +1.16(+3.36%) |
Jan 11, 2021 | 35.20 | 36.14 | 34.44 | 34.49 | 299,015 | -1.16(-3.25%) |
Jan 08, 2021 | 37.46 | 37.46 | 35.09 | 35.65 | 730,900 | -1.81(-4.83%) |
Jan 07, 2021 | 40.10 | 40.35 | 37.07 | 37.46 | 703,745 | -2.14(-5.40%) |
Jan 06, 2021 | 40.02 | 40.62 | 37.48 | 39.60 | 414,172 | +0.35(+0.89%) |
Jan 05, 2021 | 38.82 | 39.41 | 38.50 | 39.25 | 172,434 | +0.63(+1.63%) |
Jan 04, 2021 | 39.90 | 39.90 | 37.96 | 38.62 | 230,846 | -1.04(-2.62%) |
Dec 31, 2020 | 39.66 | 39.66 | 39.66 | 116,903 | +0.23(+0.58%) | |
Dec 30, 2020 | 38.32 | 39.57 | 37.98 | 39.43 | 116,903 | +1.17(+3.06%) |
Dec 29, 2020 | 39.23 | 39.32 | 38.11 | 38.26 | 155,428 | -0.68(-1.75%) |
Dec 28, 2020 | 39.05 | 39.44 | 38.51 | 38.94 | 223,944 | +0.15(+0.39%) |
Dec 24, 2020 | 38.71 | 38.93 | 38.24 | 38.79 | 57,200 | +0.08(+0.21%) |
Dec 23, 2020 | 38.54 | 39.33 | 38.31 | 38.71 | 133,598 | +0.37(+0.97%) |
Dec 22, 2020 | 38.82 | 38.98 | 38.13 | 38.34 | 217,945 | -0.48(-1.24%) |
Dec 21, 2020 | 39.56 | 39.91 | 38.51 | 38.82 | 252,605 | -0.82(-2.07%) |
Dec 18, 2020 | 40.81 | 40.81 | 39.16 | 39.64 | 1,111,900 | -1.07(-2.63%) |
Dec 17, 2020 | 39.47 | 40.94 | 39.20 | 40.71 | 509,811 | +1.37(+3.48%) |
Dec 16, 2020 | 42.42 | 42.62 | 39.24 | 39.34 | 450,114 | -3.14(-7.39%) |
Dec 15, 2020 | 42.09 | 42.53 | 41.30 | 42.48 | 287,911 | +0.82(+1.97%) |
Dec 14, 2020 | 43.49 | 44.04 | 41.03 | 41.66 | 374,172 | -1.72(-3.96%) |
Dec 11, 2020 | 44.71 | 44.71 | 42.74 | 43.38 | 175,900 | -1.60(-3.56%) |
Dec 10, 2020 | 44.06 | 45.52 | 43.50 | 44.98 | 246,590 | +0.57(+1.28%) |
Dec 09, 2020 | 43.85 | 44.53 | 43.59 | 44.41 | 222,218 | +0.89(+2.05%) |
Dec 08, 2020 | 43.17 | 43.88 | 43.17 | 43.52 | 126,101 | -0.01(-0.02%) |
Dec 07, 2020 | 43.51 | 43.74 | 42.89 | 43.53 | 136,897 | +0.26(+0.60%) |
Dec 04, 2020 | 42.80 | 43.82 | 42.80 | 43.27 | 134,300 | +0.56(+1.31%) |
Dec 03, 2020 | 42.92 | 42.92 | 42.00 | 42.71 | 294,815 | +0.06(+0.14%) |
Dec 02, 2020 | 42.32 | 42.87 | 41.75 | 42.65 | 127,616 | +0.00(+0.00%) |
Dec 01, 2020 | 42.28 | 43.00 | 42.12 | 42.65 | 166,204 | +1.02(+2.45%) |
Nov 30, 2020 | 42.15 | 42.35 | 41.17 | 41.63 | 416,138 | -0.86(-2.02%) |
Nov 27, 2020 | 43.12 | 43.59 | 42.18 | 42.49 | 53,700 | -0.42(-0.98%) |
Nov 25, 2020 | 43.17 | 43.88 | 42.30 | 42.91 | 173,900 | -0.49(-1.13%) |
Nov 24, 2020 | 42.48 | 43.56 | 42.08 | 43.40 | 315,129 | +1.74(+4.18%) |
Nov 23, 2020 | 40.52 | 41.87 | 40.20 | 41.66 | 220,970 | +1.52(+3.79%) |
Nov 20, 2020 | 40.02 | 40.37 | 39.79 | 40.14 | 158,300 | -0.55(-1.35%) |
Nov 19, 2020 | 40.51 | 40.93 | 39.30 | 40.69 | 209,114 | -0.02(-0.05%) |
Nov 18, 2020 | 39.96 | 41.30 | 39.89 | 40.71 | 470,730 | +0.72(+1.80%) |
Nov 17, 2020 | 39.75 | 40.24 | 38.83 | 39.99 | 184,026 | -0.04(-0.10%) |
Nov 16, 2020 | 39.27 | 40.29 | 39.03 | 40.03 | 371,316 | +1.50(+3.89%) |
Nov 13, 2020 | 37.75 | 38.89 | 37.72 | 38.53 | 226,300 | +1.07(+2.86%) |
Nov 12, 2020 | 37.27 | 38.11 | 36.70 | 37.46 | 313,615 | -0.10(-0.27%) |
Nov 11, 2020 | 38.56 | 38.56 | 37.01 | 37.56 | 302,679 | -1.12(-2.90%) |
Nov 10, 2020 | 37.17 | 38.84 | 36.30 | 38.68 | 567,533 | +1.64(+4.43%) |
Nov 09, 2020 | 39.04 | 39.80 | 36.69 | 37.04 | 373,720 | +0.72(+1.98%) |
Nov 06, 2020 | 37.41 | 37.71 | 35.66 | 36.32 | 374,900 | -0.80(-2.16%) |
Nov 05, 2020 | 36.74 | 37.63 | 35.73 | 37.12 | 436,481 | +0.42(+1.14%) |
Nov 04, 2020 | 34.51 | 36.96 | 34.51 | 36.70 | 251,929 | +1.51(+4.29%) |
Nov 03, 2020 | 36.45 | 36.45 | 34.34 | 35.19 | 422,682 | -0.69(-1.92%) |