Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.95 | 42.82 | 40.77 | 42.55 | 139,000 | +1.43(+3.48%) |
Jan 28, 2021 | 41.23 | 41.76 | 40.54 | 41.12 | 314,950 | -0.90(-2.14%) |
Jan 27, 2021 | 40.13 | 42.66 | 40.13 | 42.02 | 226,137 | +2.69(+6.84%) |
Jan 26, 2021 | 39.27 | 39.44 | 38.75 | 39.33 | 135,594 | -0.46(-1.16%) |
Jan 25, 2021 | 38.45 | 39.80 | 38.45 | 39.79 | 45,765 | +1.31(+3.40%) |
Jan 22, 2021 | 38.62 | 38.77 | 38.26 | 38.48 | 45,600 | +0.24(+0.63%) |
Jan 21, 2021 | 37.93 | 38.58 | 37.92 | 38.24 | 98,299 | +0.32(+0.84%) |
Jan 20, 2021 | 37.98 | 38.14 | 37.81 | 37.92 | 25,384 | -0.06(-0.16%) |
Jan 19, 2021 | 37.72 | 38.21 | 37.66 | 37.98 | 83,542 | -0.20(-0.52%) |
Jan 15, 2021 | 37.96 | 38.50 | 37.66 | 38.18 | 78,400 | +0.67(+1.80%) |
Jan 14, 2021 | 36.66 | 37.55 | 36.52 | 37.51 | 42,199 | +0.60(+1.61%) |
Jan 13, 2021 | 37.04 | 37.31 | 36.80 | 36.91 | 106,924 | -0.22(-0.59%) |
Jan 12, 2021 | 37.25 | 37.57 | 36.94 | 37.13 | 42,308 | -0.34(-0.91%) |
Jan 11, 2021 | 36.68 | 37.50 | 36.51 | 37.47 | 47,796 | +1.24(+3.42%) |
Jan 08, 2021 | 36.20 | 36.67 | 35.97 | 36.23 | 73,500 | -0.02(-0.06%) |
Jan 07, 2021 | 36.17 | 36.38 | 35.90 | 36.25 | 108,503 | -0.54(-1.47%) |
Jan 06, 2021 | 36.74 | 37.23 | 36.00 | 36.79 | 70,727 | -0.30(-0.81%) |
Jan 05, 2021 | 38.33 | 38.33 | 36.90 | 37.09 | 58,556 | -0.38(-1.01%) |
Jan 04, 2021 | 36.65 | 38.46 | 36.65 | 37.47 | 132,221 | +0.77(+2.10%) |
Dec 31, 2020 | 36.70 | 36.70 | 36.70 | 59,236 | +0.12(+0.32%) | |
Dec 30, 2020 | 37.48 | 37.48 | 36.57 | 36.58 | 59,236 | -0.76(-2.02%) |
Dec 29, 2020 | 36.38 | 37.53 | 36.29 | 37.34 | 65,805 | +0.85(+2.33%) |
Dec 28, 2020 | 36.24 | 36.94 | 36.23 | 36.49 | 41,174 | -0.10(-0.27%) |
Dec 24, 2020 | 37.02 | 37.02 | 36.52 | 36.59 | 28,500 | -0.45(-1.21%) |
Dec 23, 2020 | 37.45 | 37.61 | 36.78 | 37.04 | 49,552 | -0.81(-2.14%) |
Dec 22, 2020 | 37.55 | 38.14 | 37.55 | 37.85 | 39,620 | +0.30(+0.80%) |
Dec 21, 2020 | 38.66 | 39.20 | 37.55 | 37.55 | 107,581 | +0.45(+1.20%) |
Dec 18, 2020 | 37.05 | 37.53 | 36.84 | 37.10 | 61,500 | +0.49(+1.35%) |
Dec 17, 2020 | 36.71 | 37.14 | 36.54 | 36.61 | 96,906 | -0.35(-0.95%) |
Dec 16, 2020 | 37.81 | 37.81 | 36.75 | 36.96 | 44,372 | -0.44(-1.18%) |
Dec 15, 2020 | 37.78 | 37.78 | 37.19 | 37.40 | 38,936 | -0.23(-0.61%) |
Dec 14, 2020 | 37.06 | 37.69 | 36.76 | 37.63 | 104,967 | +0.25(+0.67%) |
Dec 11, 2020 | 36.95 | 37.82 | 36.86 | 37.38 | 141,800 | +0.74(+2.02%) |
Dec 10, 2020 | 36.68 | 36.73 | 36.06 | 36.64 | 47,824 | +0.30(+0.82%) |
Dec 09, 2020 | 35.65 | 36.55 | 35.54 | 36.34 | 132,222 | +0.63(+1.77%) |
Dec 08, 2020 | 36.26 | 36.32 | 35.70 | 35.71 | 34,154 | -0.29(-0.81%) |
Dec 07, 2020 | 36.19 | 36.23 | 35.97 | 36.00 | 19,640 | +0.15(+0.42%) |
Dec 04, 2020 | 35.87 | 35.95 | 35.78 | 35.85 | 19,300 | -0.16(-0.44%) |
Dec 03, 2020 | 35.73 | 36.11 | 35.67 | 36.01 | 41,820 | +0.07(+0.19%) |
Dec 02, 2020 | 36.04 | 36.08 | 35.48 | 35.94 | 17,442 | -0.10(-0.27%) |
Dec 01, 2020 | 35.58 | 36.04 | 35.42 | 36.04 | 62,308 | +0.22(+0.61%) |
Nov 30, 2020 | 36.31 | 37.08 | 35.75 | 35.82 | 108,472 | -0.19(-0.53%) |
Nov 27, 2020 | 35.99 | 36.20 | 35.57 | 36.01 | 30,700 | +0.01(+0.03%) |
Nov 25, 2020 | 36.69 | 36.69 | 36.00 | 36.00 | 56,900 | -0.65(-1.76%) |
Nov 24, 2020 | 36.36 | 36.67 | 36.36 | 36.65 | 83,602 | +0.08(+0.21%) |
Nov 23, 2020 | 36.70 | 36.84 | 36.27 | 36.57 | 151,300 | -0.09(-0.25%) |
Nov 20, 2020 | 36.85 | 36.98 | 36.39 | 36.66 | 84,100 | -0.24(-0.65%) |
Nov 19, 2020 | 37.05 | 37.19 | 36.59 | 36.90 | 32,653 | -0.20(-0.54%) |
Nov 18, 2020 | 36.14 | 37.10 | 36.08 | 37.10 | 54,161 | +0.85(+2.34%) |
Nov 17, 2020 | 36.76 | 36.92 | 36.18 | 36.25 | 28,027 | -0.19(-0.52%) |
Nov 16, 2020 | 36.00 | 36.74 | 35.89 | 36.44 | 84,170 | +0.27(+0.75%) |
Nov 13, 2020 | 36.65 | 36.65 | 35.91 | 36.17 | 55,800 | -0.91(-2.45%) |
Nov 12, 2020 | 36.19 | 37.21 | 35.96 | 37.08 | 36,615 | +0.90(+2.49%) |
Nov 11, 2020 | 35.70 | 36.49 | 35.70 | 36.18 | 60,738 | -0.01(-0.03%) |
Nov 10, 2020 | 35.89 | 36.64 | 35.72 | 36.19 | 202,261 | +0.18(+0.50%) |
Nov 09, 2020 | 35.96 | 36.35 | 35.00 | 36.01 | 258,973 | -2.06(-5.41%) |
Nov 06, 2020 | 38.79 | 38.87 | 37.69 | 38.07 | 186,400 | -0.64(-1.65%) |
Nov 05, 2020 | 38.05 | 38.81 | 38.05 | 38.71 | 119,761 | -0.09(-0.23%) |
Nov 04, 2020 | 38.73 | 38.89 | 37.60 | 38.80 | 100,998 | -0.77(-1.95%) |
Nov 03, 2020 | 40.00 | 40.20 | 39.50 | 39.57 | 66,260 | -0.95(-2.34%) |