Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.07 | 37.56 | 36.83 | 37.14 | 116,108 | -0.13(-0.34%) |
Jan 28, 2021 | 37.35 | 38.15 | 36.51 | 37.26 | 62,686 | +0.38(+1.04%) |
Jan 27, 2021 | 36.69 | 37.14 | 36.14 | 36.88 | 60,224 | -0.24(-0.64%) |
Jan 26, 2021 | 37.71 | 37.94 | 36.97 | 37.12 | 60,930 | -0.18(-0.49%) |
Jan 25, 2021 | 36.66 | 37.37 | 36.15 | 37.30 | 64,079 | +0.55(+1.49%) |
Jan 22, 2021 | 36.25 | 37.57 | 36.25 | 36.75 | 80,904 | +0.05(+0.15%) |
Jan 21, 2021 | 36.39 | 37.28 | 36.33 | 36.70 | 73,345 | +0.15(+0.40%) |
Jan 20, 2021 | 38.15 | 38.15 | 36.35 | 36.55 | 56,689 | -0.69(-1.84%) |
Jan 19, 2021 | 38.60 | 39.17 | 36.88 | 37.24 | 48,680 | -0.80(-2.12%) |
Jan 15, 2021 | 38.84 | 39.98 | 37.65 | 38.04 | 53,899 | -1.21(-3.08%) |
Jan 14, 2021 | 38.92 | 40.12 | 38.92 | 39.25 | 47,024 | +0.49(+1.27%) |
Jan 13, 2021 | 38.41 | 39.15 | 37.80 | 38.75 | 45,909 | +0.10(+0.26%) |
Jan 12, 2021 | 37.29 | 38.75 | 36.96 | 38.65 | 46,275 | +1.79(+4.86%) |
Jan 11, 2021 | 36.20 | 37.04 | 36.01 | 36.86 | 81,561 | +0.37(+1.00%) |
Jan 08, 2021 | 36.49 | 36.63 | 35.39 | 36.49 | 75,109 | +0.01(+0.02%) |
Jan 07, 2021 | 37.14 | 37.72 | 35.95 | 36.49 | 42,504 | -0.47(-1.26%) |
Jan 06, 2021 | 36.47 | 38.01 | 36.47 | 36.95 | 104,250 | +1.06(+2.96%) |
Jan 05, 2021 | 35.42 | 36.33 | 34.71 | 35.89 | 52,986 | +0.84(+2.40%) |
Jan 04, 2021 | 35.97 | 36.27 | 34.88 | 35.05 | 55,769 | -0.54(-1.52%) |
Dec 31, 2020 | 35.59 | 35.59 | 35.59 | 41,753 | +0.09(+0.26%) | |
Dec 30, 2020 | 35.26 | 35.65 | 35.20 | 35.50 | 41,753 | +0.34(+0.96%) |
Dec 29, 2020 | 36.16 | 36.16 | 34.67 | 35.16 | 47,317 | -1.09(-3.00%) |
Dec 28, 2020 | 35.00 | 36.52 | 35.00 | 36.25 | 66,309 | +1.42(+4.07%) |
Dec 24, 2020 | 34.96 | 35.01 | 34.45 | 34.83 | 47,995 | +0.18(+0.53%) |
Dec 23, 2020 | 34.77 | 35.63 | 34.56 | 34.65 | 64,453 | -0.07(-0.21%) |
Dec 22, 2020 | 36.67 | 36.87 | 34.54 | 34.72 | 65,332 | -1.82(-4.98%) |
Dec 21, 2020 | 37.48 | 37.72 | 36.11 | 36.54 | 42,476 | -1.39(-3.67%) |
Dec 18, 2020 | 39.00 | 39.05 | 37.19 | 37.93 | 189,141 | -0.59(-1.54%) |
Dec 17, 2020 | 39.21 | 39.53 | 38.50 | 38.53 | 83,370 | -0.71(-1.82%) |
Dec 16, 2020 | 39.57 | 39.57 | 39.07 | 39.24 | 30,115 | -0.08(-0.21%) |
Dec 15, 2020 | 39.75 | 39.75 | 39.09 | 39.32 | 55,630 | -0.04(-0.09%) |
Dec 14, 2020 | 39.78 | 40.03 | 38.99 | 39.36 | 49,178 | +0.09(+0.23%) |
Dec 11, 2020 | 39.14 | 39.51 | 38.85 | 39.27 | 20,226 | -0.05(-0.14%) |
Dec 10, 2020 | 39.93 | 40.76 | 39.03 | 39.32 | 22,610 | +0.05(+0.14%) |
Dec 09, 2020 | 40.01 | 40.09 | 39.16 | 39.27 | 26,856 | -0.28(-0.72%) |
Dec 08, 2020 | 38.71 | 39.63 | 38.61 | 39.55 | 21,587 | +0.44(+1.12%) |
Dec 07, 2020 | 39.39 | 39.52 | 38.87 | 39.11 | 26,556 | -0.48(-1.20%) |
Dec 04, 2020 | 38.82 | 39.66 | 38.82 | 39.59 | 22,850 | +0.71(+1.84%) |
Dec 03, 2020 | 39.22 | 39.42 | 38.31 | 38.87 | 22,176 | -0.37(-0.93%) |
Dec 02, 2020 | 38.74 | 39.97 | 38.30 | 39.24 | 28,241 | +0.02(+0.05%) |
Dec 01, 2020 | 39.34 | 40.60 | 38.57 | 39.22 | 61,890 | +0.65(+1.70%) |
Nov 30, 2020 | 39.50 | 39.93 | 37.36 | 38.57 | 49,225 | -1.30(-3.26%) |
Nov 27, 2020 | 40.48 | 40.54 | 39.45 | 39.87 | 20,793 | -0.82(-2.01%) |
Nov 25, 2020 | 40.18 | 41.09 | 39.73 | 40.68 | 40,156 | +0.15(+0.36%) |
Nov 24, 2020 | 39.87 | 41.25 | 39.78 | 40.54 | 52,864 | +1.17(+2.98%) |
Nov 23, 2020 | 39.14 | 39.71 | 38.18 | 39.37 | 42,211 | +0.65(+1.69%) |
Nov 20, 2020 | 38.35 | 39.26 | 38.35 | 38.71 | 40,486 | +0.02(+0.05%) |
Nov 19, 2020 | 37.95 | 38.87 | 37.95 | 38.69 | 16,902 | +0.25(+0.66%) |
Nov 18, 2020 | 39.32 | 39.32 | 37.96 | 38.44 | 26,952 | -0.46(-1.19%) |
Nov 17, 2020 | 38.76 | 39.37 | 36.22 | 38.90 | 32,277 | -0.54(-1.36%) |
Nov 16, 2020 | 38.91 | 39.60 | 38.21 | 39.44 | 48,155 | +1.44(+3.78%) |
Nov 13, 2020 | 37.87 | 38.58 | 37.09 | 38.00 | 44,337 | +0.50(+1.33%) |
Nov 12, 2020 | 38.79 | 38.79 | 36.71 | 37.50 | 33,074 | -1.70(-4.34%) |
Nov 11, 2020 | 39.72 | 40.88 | 38.95 | 39.20 | 44,376 | -0.76(-1.91%) |
Nov 10, 2020 | 39.38 | 40.36 | 38.68 | 39.97 | 77,990 | +1.37(+3.56%) |
Nov 09, 2020 | 37.94 | 40.67 | 37.94 | 38.59 | 62,823 | +2.17(+5.96%) |
Nov 06, 2020 | 37.34 | 37.34 | 36.15 | 36.42 | 32,675 | -0.50(-1.35%) |
Nov 05, 2020 | 36.09 | 38.33 | 35.66 | 36.92 | 42,846 | +0.86(+2.39%) |
Nov 04, 2020 | 39.28 | 40.49 | 35.47 | 36.06 | 60,864 | -3.81(-9.55%) |
Nov 03, 2020 | 38.30 | 40.21 | 37.99 | 39.87 | 93,176 | +2.31(+6.15%) |