Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.86 | 34.86 | 34.18 | 34.18 | 50,033 | -0.92(-2.63%) |
Jan 28, 2021 | 35.08 | 35.38 | 34.97 | 35.11 | 16,952 | +0.13(+0.38%) |
Jan 27, 2021 | 35.03 | 35.20 | 34.93 | 34.97 | 36,161 | -0.25(-0.71%) |
Jan 26, 2021 | 35.27 | 35.54 | 35.22 | 35.22 | 1,196,468 | -0.11(-0.30%) |
Jan 25, 2021 | 35.13 | 35.34 | 34.93 | 35.33 | 27,855 | -0.04(-0.10%) |
Jan 22, 2021 | 35.56 | 35.56 | 35.24 | 35.37 | 31,535 | -0.55(-1.52%) |
Jan 21, 2021 | 36.08 | 36.08 | 35.72 | 35.91 | 25,044 | -0.13(-0.35%) |
Jan 20, 2021 | 35.85 | 36.07 | 35.73 | 36.04 | 37,106 | +0.27(+0.75%) |
Jan 19, 2021 | 35.90 | 35.94 | 35.72 | 35.77 | 35,684 | +0.03(+0.08%) |
Jan 15, 2021 | 35.85 | 35.86 | 35.54 | 35.74 | 67,751 | -0.37(-1.02%) |
Jan 14, 2021 | 36.08 | 36.24 | 36.03 | 36.11 | 28,528 | +0.22(+0.63%) |
Jan 13, 2021 | 35.88 | 35.99 | 35.83 | 35.89 | 22,504 | -0.10(-0.27%) |
Jan 12, 2021 | 35.62 | 35.99 | 35.51 | 35.99 | 225,259 | +0.39(+1.08%) |
Jan 11, 2021 | 35.20 | 35.65 | 35.20 | 35.60 | 34,856 | +0.21(+0.58%) |
Jan 08, 2021 | 35.56 | 35.56 | 35.08 | 35.39 | 29,529 | -0.02(-0.06%) |
Jan 07, 2021 | 35.44 | 35.61 | 35.27 | 35.41 | 24,721 | +0.21(+0.59%) |
Jan 06, 2021 | 34.61 | 35.29 | 34.39 | 35.20 | 50,834 | +0.92(+2.67%) |
Jan 05, 2021 | 33.90 | 34.38 | 33.90 | 34.29 | 25,920 | +0.39(+1.14%) |
Jan 04, 2021 | 34.30 | 34.42 | 33.63 | 33.90 | 169,933 | -0.40(-1.16%) |
Dec 31, 2020 | 34.30 | 34.30 | 34.30 | 19,320 | +0.21(+0.63%) | |
Dec 30, 2020 | 34.08 | 34.13 | 34.01 | 34.09 | 19,320 | +0.17(+0.49%) |
Dec 29, 2020 | 34.05 | 34.13 | 33.83 | 33.92 | 22,627 | -0.04(-0.13%) |
Dec 28, 2020 | 34.31 | 34.31 | 33.94 | 33.97 | 24,701 | +0.04(+0.13%) |
Dec 24, 2020 | 34.11 | 34.11 | 33.78 | 33.92 | 9,360 | +0.03(+0.10%) |
Dec 23, 2020 | 33.83 | 33.97 | 33.83 | 33.89 | 17,336 | +0.23(+0.68%) |
Dec 22, 2020 | 34.33 | 34.33 | 33.65 | 33.66 | 22,519 | -0.55(-1.60%) |
Dec 21, 2020 | 34.12 | 34.21 | 33.57 | 34.21 | 39,285 | +0.13(+0.38%) |
Dec 18, 2020 | 34.03 | 34.11 | 33.93 | 34.08 | 12,917 | +0.00(+0.00%) |
Dec 17, 2020 | 34.06 | 34.19 | 34.04 | 34.08 | 47,357 | +0.00(+0.01%) |
Dec 16, 2020 | 34.41 | 34.41 | 33.98 | 34.08 | 13,376 | -0.06(-0.17%) |
Dec 15, 2020 | 34.20 | 34.27 | 33.86 | 34.13 | 18,675 | +0.28(+0.84%) |
Dec 14, 2020 | 34.53 | 34.53 | 33.85 | 33.85 | 22,128 | -0.37(-1.09%) |
Dec 11, 2020 | 33.91 | 34.22 | 33.91 | 34.22 | 35,269 | -0.08(-0.23%) |
Dec 10, 2020 | 34.12 | 34.30 | 34.08 | 34.30 | 19,158 | +0.04(+0.13%) |
Dec 09, 2020 | 34.34 | 34.59 | 34.16 | 34.26 | 22,225 | -0.14(-0.41%) |
Dec 08, 2020 | 34.03 | 34.40 | 34.03 | 34.40 | 60,719 | +0.37(+1.10%) |
Dec 07, 2020 | 34.72 | 34.72 | 34.01 | 34.03 | 42,542 | -0.45(-1.30%) |
Dec 04, 2020 | 34.17 | 34.50 | 34.17 | 34.48 | 9,098 | +0.39(+1.16%) |
Dec 03, 2020 | 33.85 | 34.13 | 33.82 | 34.08 | 21,020 | +0.09(+0.26%) |
Dec 02, 2020 | 33.56 | 33.99 | 33.50 | 33.99 | 28,775 | +0.39(+1.17%) |
Dec 01, 2020 | 33.55 | 33.83 | 33.48 | 33.60 | 16,969 | +0.35(+1.04%) |
Nov 30, 2020 | 33.79 | 33.79 | 33.20 | 33.25 | 17,942 | -0.53(-1.58%) |
Nov 27, 2020 | 34.06 | 34.06 | 33.70 | 33.79 | 8,311 | -0.11(-0.31%) |
Nov 25, 2020 | 33.84 | 34.07 | 33.72 | 33.89 | 31,338 | -0.17(-0.50%) |
Nov 24, 2020 | 33.83 | 34.13 | 33.64 | 34.06 | 31,021 | +0.58(+1.73%) |
Nov 23, 2020 | 33.11 | 33.48 | 33.04 | 33.48 | 19,065 | +0.63(+1.92%) |
Nov 20, 2020 | 32.95 | 32.99 | 32.76 | 32.85 | 26,283 | -0.18(-0.54%) |
Nov 19, 2020 | 33.00 | 33.03 | 32.46 | 33.03 | 25,231 | -0.05(-0.16%) |
Nov 18, 2020 | 33.59 | 33.59 | 32.93 | 33.08 | 33,385 | -0.33(-0.99%) |
Nov 17, 2020 | 33.42 | 33.52 | 33.10 | 33.41 | 55,885 | -0.54(-1.60%) |
Nov 16, 2020 | 33.72 | 33.97 | 33.52 | 33.96 | 225,674 | +0.90(+2.72%) |
Nov 13, 2020 | 32.52 | 33.09 | 32.52 | 33.06 | 1,023,822 | +0.57(+1.75%) |
Nov 12, 2020 | 32.68 | 32.75 | 32.22 | 32.49 | 40,628 | -0.40(-1.22%) |
Nov 11, 2020 | 33.25 | 33.25 | 32.72 | 32.89 | 18,513 | -0.20(-0.61%) |
Nov 10, 2020 | 32.54 | 33.09 | 32.33 | 33.09 | 22,636 | +0.61(+1.88%) |
Nov 09, 2020 | 33.57 | 33.57 | 32.33 | 32.48 | 38,422 | +1.43(+4.59%) |
Nov 06, 2020 | 31.02 | 31.12 | 30.90 | 31.05 | 12,243 | +0.01(+0.02%) |
Nov 05, 2020 | 30.71 | 31.28 | 30.71 | 31.05 | 14,070 | +0.51(+1.66%) |
Nov 04, 2020 | 30.69 | 31.04 | 30.42 | 30.54 | 26,887 | -0.26(-0.85%) |
Nov 03, 2020 | 30.71 | 30.96 | 30.56 | 30.80 | 17,158 | +0.52(+1.70%) |