Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.55 | 37.55 | 36.45 | 36.61 | 671,089 | -0.81(-2.18%) |
Jan 28, 2021 | 37.38 | 37.78 | 37.30 | 37.42 | 1,023,530 | +0.48(+1.31%) |
Jan 27, 2021 | 37.59 | 37.61 | 36.81 | 36.94 | 1,057,727 | -1.07(-2.82%) |
Jan 26, 2021 | 38.50 | 38.51 | 38.01 | 38.01 | 746,241 | -0.32(-0.82%) |
Jan 25, 2021 | 38.33 | 38.35 | 37.76 | 38.33 | 778,185 | -0.07(-0.18%) |
Jan 22, 2021 | 38.39 | 38.51 | 38.17 | 38.40 | 755,977 | -0.28(-0.73%) |
Jan 21, 2021 | 38.91 | 38.91 | 38.59 | 38.68 | 799,008 | -0.17(-0.43%) |
Jan 20, 2021 | 38.97 | 38.97 | 38.73 | 38.85 | 491,510 | +0.12(+0.31%) |
Jan 19, 2021 | 38.72 | 38.77 | 38.47 | 38.73 | 457,518 | +0.37(+0.95%) |
Jan 15, 2021 | 38.65 | 38.65 | 38.04 | 38.36 | 462,235 | -0.54(-1.39%) |
Jan 14, 2021 | 38.98 | 39.14 | 38.88 | 38.90 | 413,643 | +0.18(+0.46%) |
Jan 13, 2021 | 38.79 | 38.85 | 38.59 | 38.73 | 567,059 | -0.22(-0.55%) |
Jan 12, 2021 | 38.79 | 39.00 | 38.66 | 38.94 | 405,722 | +0.30(+0.78%) |
Jan 11, 2021 | 38.27 | 38.79 | 38.26 | 38.64 | 369,137 | +0.04(+0.10%) |
Jan 08, 2021 | 38.83 | 38.83 | 38.15 | 38.60 | 389,200 | -0.05(-0.13%) |
Jan 07, 2021 | 38.63 | 38.88 | 38.57 | 38.65 | 1,324,718 | +0.39(+1.03%) |
Jan 06, 2021 | 37.41 | 38.61 | 37.41 | 38.26 | 484,050 | +1.01(+2.72%) |
Jan 05, 2021 | 36.80 | 37.38 | 36.80 | 37.25 | 292,070 | +0.45(+1.22%) |
Jan 04, 2021 | 37.56 | 37.56 | 36.52 | 36.80 | 577,941 | -0.61(-1.63%) |
Dec 31, 2020 | 37.41 | 37.41 | 37.41 | 307,598 | +0.29(+0.78%) | |
Dec 30, 2020 | 36.91 | 37.25 | 36.91 | 37.11 | 307,598 | +0.26(+0.71%) |
Dec 29, 2020 | 37.24 | 37.24 | 36.78 | 36.85 | 220,898 | -0.18(-0.48%) |
Dec 28, 2020 | 37.18 | 37.28 | 37.03 | 37.03 | 328,017 | +0.18(+0.48%) |
Dec 24, 2020 | 36.93 | 36.93 | 36.69 | 36.85 | 85,848 | -0.02(-0.05%) |
Dec 23, 2020 | 36.66 | 37.02 | 36.66 | 36.87 | 222,754 | +0.43(+1.18%) |
Dec 22, 2020 | 36.75 | 36.75 | 36.42 | 36.44 | 712,283 | -0.17(-0.46%) |
Dec 21, 2020 | 36.43 | 36.72 | 36.01 | 36.61 | 249,976 | -0.03(-0.08%) |
Dec 18, 2020 | 36.78 | 36.78 | 36.41 | 36.64 | 262,467 | -0.03(-0.09%) |
Dec 17, 2020 | 36.80 | 36.80 | 36.62 | 36.67 | 441,308 | +0.13(+0.36%) |
Dec 16, 2020 | 36.65 | 36.70 | 36.44 | 36.54 | 299,428 | -0.02(-0.04%) |
Dec 15, 2020 | 36.33 | 36.59 | 36.09 | 36.56 | 235,314 | +0.50(+1.39%) |
Dec 14, 2020 | 36.68 | 36.68 | 35.98 | 36.06 | 354,420 | -0.18(-0.50%) |
Dec 11, 2020 | 36.31 | 36.41 | 36.00 | 36.24 | 202,030 | -0.30(-0.82%) |
Dec 10, 2020 | 36.30 | 36.59 | 36.17 | 36.54 | 259,848 | +0.02(+0.05%) |
Dec 09, 2020 | 36.76 | 36.81 | 36.28 | 36.52 | 341,390 | -0.10(-0.27%) |
Dec 08, 2020 | 36.29 | 36.70 | 36.29 | 36.62 | 178,180 | +0.11(+0.29%) |
Dec 07, 2020 | 36.66 | 36.66 | 36.38 | 36.51 | 326,510 | -0.18(-0.49%) |
Dec 04, 2020 | 36.36 | 36.71 | 36.31 | 36.69 | 218,561 | +0.57(+1.57%) |
Dec 03, 2020 | 36.00 | 36.33 | 35.95 | 36.13 | 332,312 | +0.19(+0.52%) |
Dec 02, 2020 | 35.55 | 35.99 | 35.52 | 35.94 | 194,267 | +0.33(+0.92%) |
Dec 01, 2020 | 35.60 | 35.84 | 35.57 | 35.61 | 304,897 | +0.58(+1.67%) |
Nov 30, 2020 | 35.47 | 35.47 | 34.98 | 35.03 | 169,758 | -0.52(-1.46%) |
Nov 27, 2020 | 35.72 | 35.73 | 35.52 | 35.55 | 105,953 | -0.09(-0.26%) |
Nov 25, 2020 | 35.81 | 35.81 | 35.44 | 35.64 | 331,814 | -0.21(-0.60%) |
Nov 24, 2020 | 35.34 | 35.94 | 35.29 | 35.86 | 348,537 | +0.91(+2.61%) |
Nov 23, 2020 | 34.51 | 35.00 | 34.51 | 34.94 | 211,967 | +0.66(+1.93%) |
Nov 20, 2020 | 34.52 | 34.52 | 34.25 | 34.28 | 275,349 | -0.27(-0.78%) |
Nov 19, 2020 | 34.31 | 34.58 | 34.19 | 34.55 | 213,732 | +0.13(+0.38%) |
Nov 18, 2020 | 34.95 | 35.08 | 34.42 | 34.42 | 882,941 | -0.40(-1.15%) |
Nov 17, 2020 | 34.55 | 34.90 | 34.29 | 34.82 | 765,773 | -0.03(-0.08%) |
Nov 16, 2020 | 34.75 | 34.86 | 34.49 | 34.85 | 354,106 | +0.75(+2.20%) |
Nov 13, 2020 | 33.68 | 34.17 | 33.68 | 34.10 | 243,144 | +0.70(+2.10%) |
Nov 12, 2020 | 33.59 | 33.72 | 33.13 | 33.40 | 354,914 | -0.44(-1.29%) |
Nov 11, 2020 | 34.16 | 34.16 | 33.68 | 33.83 | 1,150,385 | -0.14(-0.41%) |
Nov 10, 2020 | 33.68 | 34.11 | 33.67 | 33.97 | 334,909 | +0.23(+0.69%) |
Nov 09, 2020 | 34.08 | 34.46 | 33.74 | 33.74 | 468,680 | +1.72(+5.38%) |
Nov 06, 2020 | 32.25 | 32.27 | 31.93 | 32.02 | 227,471 | -0.15(-0.46%) |
Nov 05, 2020 | 31.66 | 32.30 | 31.66 | 32.17 | 486,696 | +0.88(+2.80%) |
Nov 04, 2020 | 31.38 | 31.76 | 30.95 | 31.29 | 723,184 | -0.02(-0.06%) |
Nov 03, 2020 | 31.05 | 31.46 | 31.01 | 31.31 | 548,041 | +0.75(+2.44%) |