Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.84 | 39.09 | 38.18 | 38.21 | 313,272 | -0.56(-1.44%) |
Jan 28, 2021 | 39.45 | 39.45 | 38.73 | 38.77 | 320,745 | -0.45(-1.14%) |
Jan 27, 2021 | 39.24 | 39.51 | 39.02 | 39.22 | 243,382 | -0.67(-1.68%) |
Jan 26, 2021 | 40.28 | 40.30 | 39.74 | 39.89 | 235,207 | -0.17(-0.42%) |
Jan 25, 2021 | 39.88 | 40.39 | 39.65 | 40.05 | 256,681 | +0.03(+0.07%) |
Jan 22, 2021 | 39.40 | 40.06 | 39.25 | 40.03 | 222,599 | +0.33(+0.82%) |
Jan 21, 2021 | 39.99 | 40.02 | 39.58 | 39.70 | 248,201 | -0.39(-0.98%) |
Jan 20, 2021 | 40.06 | 40.34 | 39.83 | 40.09 | 324,238 | +0.11(+0.28%) |
Jan 19, 2021 | 40.03 | 40.10 | 39.83 | 39.98 | 295,312 | +0.23(+0.59%) |
Jan 15, 2021 | 39.85 | 39.96 | 39.49 | 39.75 | 414,581 | -0.59(-1.45%) |
Jan 14, 2021 | 39.91 | 40.44 | 39.91 | 40.33 | 237,788 | +0.59(+1.48%) |
Jan 13, 2021 | 40.00 | 40.11 | 39.66 | 39.75 | 306,887 | -0.30(-0.74%) |
Jan 12, 2021 | 39.71 | 40.08 | 39.71 | 40.04 | 260,951 | +0.41(+1.03%) |
Jan 11, 2021 | 39.34 | 39.76 | 39.34 | 39.63 | 365,067 | -0.13(-0.33%) |
Jan 08, 2021 | 40.21 | 40.26 | 39.43 | 39.76 | 362,261 | -0.33(-0.81%) |
Jan 07, 2021 | 40.03 | 40.15 | 39.67 | 40.09 | 655,774 | +0.20(+0.49%) |
Jan 06, 2021 | 38.42 | 40.11 | 38.03 | 39.89 | 449,941 | +1.83(+4.82%) |
Jan 05, 2021 | 37.57 | 38.36 | 37.54 | 38.06 | 156,593 | +0.37(+0.99%) |
Jan 04, 2021 | 38.01 | 38.26 | 37.23 | 37.69 | 507,798 | -0.23(-0.61%) |
Dec 31, 2020 | 37.92 | 37.92 | 37.92 | 179,200 | +0.23(+0.62%) | |
Dec 30, 2020 | 37.56 | 37.88 | 37.56 | 37.69 | 179,200 | +0.21(+0.57%) |
Dec 29, 2020 | 38.03 | 38.06 | 37.32 | 37.47 | 237,852 | -0.47(-1.25%) |
Dec 28, 2020 | 37.96 | 38.13 | 37.81 | 37.95 | 189,505 | +0.38(+1.02%) |
Dec 24, 2020 | 37.47 | 37.65 | 37.40 | 37.57 | 73,376 | +0.08(+0.22%) |
Dec 23, 2020 | 37.14 | 37.60 | 37.14 | 37.48 | 190,120 | +0.34(+0.93%) |
Dec 22, 2020 | 36.96 | 37.23 | 36.96 | 37.14 | 185,768 | +0.07(+0.20%) |
Dec 21, 2020 | 36.81 | 37.19 | 36.68 | 37.07 | 248,526 | -0.35(-0.94%) |
Dec 18, 2020 | 37.53 | 37.87 | 37.40 | 37.42 | 323,528 | -0.19(-0.52%) |
Dec 17, 2020 | 37.50 | 37.73 | 37.40 | 37.61 | 202,058 | +0.13(+0.35%) |
Dec 16, 2020 | 37.63 | 37.73 | 37.39 | 37.48 | 347,866 | -0.07(-0.20%) |
Dec 15, 2020 | 37.03 | 37.56 | 36.92 | 37.55 | 184,017 | +0.75(+2.04%) |
Dec 14, 2020 | 36.94 | 37.23 | 36.80 | 36.80 | 234,573 | -0.02(-0.05%) |
Dec 11, 2020 | 36.56 | 36.95 | 36.54 | 36.82 | 180,277 | -0.03(-0.08%) |
Dec 10, 2020 | 36.60 | 36.93 | 36.49 | 36.85 | 186,520 | +0.00(+0.00%) |
Dec 09, 2020 | 36.91 | 37.12 | 36.65 | 36.85 | 348,337 | +0.07(+0.20%) |
Dec 08, 2020 | 36.30 | 36.79 | 36.30 | 36.78 | 176,296 | +0.25(+0.68%) |
Dec 07, 2020 | 36.49 | 36.61 | 36.41 | 36.53 | 167,954 | -0.07(-0.20%) |
Dec 04, 2020 | 35.92 | 36.63 | 35.92 | 36.60 | 223,026 | +0.83(+2.33%) |
Dec 03, 2020 | 35.76 | 35.97 | 35.68 | 35.77 | 313,718 | +0.15(+0.42%) |
Dec 02, 2020 | 35.45 | 35.67 | 35.33 | 35.62 | 206,097 | +0.04(+0.10%) |
Dec 01, 2020 | 35.69 | 35.91 | 35.46 | 35.58 | 228,417 | +0.25(+0.71%) |
Nov 30, 2020 | 35.74 | 35.80 | 35.27 | 35.33 | 280,488 | -0.55(-1.52%) |
Nov 27, 2020 | 35.92 | 35.92 | 35.55 | 35.88 | 113,564 | -0.05(-0.13%) |
Nov 25, 2020 | 36.16 | 36.16 | 35.79 | 35.92 | 504,669 | -0.32(-0.89%) |
Nov 24, 2020 | 35.89 | 36.38 | 35.76 | 36.25 | 284,688 | +0.73(+2.06%) |
Nov 23, 2020 | 35.41 | 35.70 | 35.32 | 35.52 | 310,134 | +0.34(+0.97%) |
Nov 20, 2020 | 35.06 | 35.25 | 34.91 | 35.17 | 811,357 | -0.06(-0.18%) |
Nov 19, 2020 | 35.07 | 35.26 | 34.84 | 35.24 | 290,518 | +0.09(+0.26%) |
Nov 18, 2020 | 35.78 | 35.92 | 35.15 | 35.15 | 408,465 | -0.58(-1.63%) |
Nov 17, 2020 | 35.36 | 35.82 | 35.07 | 35.73 | 265,467 | +0.05(+0.13%) |
Nov 16, 2020 | 35.43 | 35.71 | 35.26 | 35.68 | 306,557 | +0.82(+2.36%) |
Nov 13, 2020 | 34.35 | 35.00 | 34.34 | 34.86 | 244,400 | +0.70(+2.06%) |
Nov 12, 2020 | 34.49 | 34.55 | 33.78 | 34.15 | 659,760 | -0.59(-1.71%) |
Nov 11, 2020 | 35.08 | 35.08 | 34.41 | 34.75 | 377,278 | -0.21(-0.61%) |
Nov 10, 2020 | 34.27 | 35.16 | 34.06 | 34.96 | 522,721 | +0.84(+2.47%) |
Nov 09, 2020 | 34.05 | 34.98 | 33.54 | 34.12 | 508,595 | +1.53(+4.69%) |
Nov 06, 2020 | 32.91 | 33.04 | 32.57 | 32.59 | 376,963 | -0.22(-0.68%) |
Nov 05, 2020 | 32.44 | 32.99 | 32.44 | 32.81 | 412,043 | +0.61(+1.90%) |
Nov 04, 2020 | 32.35 | 32.67 | 32.03 | 32.20 | 592,680 | -0.41(-1.25%) |
Nov 03, 2020 | 32.28 | 32.79 | 32.28 | 32.61 | 379,281 | +0.76(+2.39%) |