Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.01 | 37.01 | 36.10 | 36.35 | 7,900 | -0.65(-1.74%) |
Jan 28, 2021 | 36.51 | 37.15 | 36.51 | 37.00 | 14,780 | +0.69(+1.90%) |
Jan 27, 2021 | 37.21 | 37.21 | 36.31 | 36.31 | 12,883 | -1.46(-3.87%) |
Jan 26, 2021 | 38.59 | 38.74 | 37.77 | 37.77 | 11,290 | -0.87(-2.24%) |
Jan 25, 2021 | 39.50 | 39.56 | 38.40 | 38.64 | 14,846 | -0.27(-0.68%) |
Jan 22, 2021 | 38.67 | 38.93 | 38.67 | 38.91 | 11,200 | +0.23(+0.61%) |
Jan 21, 2021 | 38.77 | 38.86 | 38.45 | 38.67 | 27,983 | +0.25(+0.65%) |
Jan 20, 2021 | 38.16 | 38.60 | 38.16 | 38.42 | 14,981 | +0.52(+1.37%) |
Jan 19, 2021 | 37.90 | 37.91 | 37.59 | 37.90 | 16,983 | +1.23(+3.36%) |
Jan 15, 2021 | 37.40 | 37.40 | 36.67 | 36.67 | 11,600 | -0.69(-1.85%) |
Jan 14, 2021 | 37.32 | 37.73 | 37.32 | 37.36 | 12,224 | +0.31(+0.84%) |
Jan 13, 2021 | 37.06 | 37.24 | 36.94 | 37.05 | 9,040 | +0.03(+0.08%) |
Jan 12, 2021 | 36.90 | 37.05 | 36.72 | 37.02 | 5,540 | +0.63(+1.73%) |
Jan 11, 2021 | 36.29 | 36.63 | 36.06 | 36.39 | 9,534 | -0.22(-0.60%) |
Jan 08, 2021 | 36.62 | 36.83 | 36.17 | 36.61 | 9,200 | +0.60(+1.67%) |
Jan 07, 2021 | 35.67 | 36.01 | 35.64 | 36.01 | 7,637 | +0.96(+2.74%) |
Jan 06, 2021 | 35.32 | 35.52 | 34.88 | 35.05 | 21,067 | -0.33(-0.93%) |
Jan 05, 2021 | 34.70 | 35.38 | 34.70 | 35.38 | 9,184 | +0.67(+1.92%) |
Jan 04, 2021 | 35.10 | 35.27 | 34.31 | 34.71 | 12,404 | +0.06(+0.18%) |
Dec 31, 2020 | 34.65 | 34.65 | 34.65 | 31,977 | -0.15(-0.43%) | |
Dec 30, 2020 | 34.21 | 34.90 | 34.21 | 34.80 | 31,977 | +0.65(+1.91%) |
Dec 29, 2020 | 34.57 | 34.71 | 33.96 | 34.15 | 8,167 | -0.22(-0.64%) |
Dec 28, 2020 | 35.11 | 35.11 | 34.25 | 34.37 | 8,583 | -0.34(-0.99%) |
Dec 24, 2020 | 34.88 | 34.89 | 34.70 | 34.71 | 9,500 | -0.04(-0.11%) |
Dec 23, 2020 | 35.10 | 35.10 | 34.71 | 34.75 | 13,854 | -0.10(-0.30%) |
Dec 22, 2020 | 35.02 | 35.02 | 34.44 | 34.85 | 17,009 | +0.24(+0.70%) |
Dec 21, 2020 | 34.55 | 34.69 | 34.07 | 34.61 | 15,126 | +0.03(+0.09%) |
Dec 18, 2020 | 34.45 | 34.67 | 34.42 | 34.58 | 42,200 | +0.52(+1.51%) |
Dec 17, 2020 | 34.00 | 34.07 | 33.78 | 34.06 | 20,408 | +0.69(+2.07%) |
Dec 16, 2020 | 33.25 | 33.41 | 33.04 | 33.37 | 10,658 | +0.30(+0.92%) |
Dec 15, 2020 | 32.76 | 33.21 | 32.76 | 33.07 | 7,527 | +0.24(+0.74%) |
Dec 14, 2020 | 32.89 | 32.96 | 32.79 | 32.83 | 11,057 | +0.39(+1.22%) |
Dec 11, 2020 | 32.50 | 32.55 | 32.09 | 32.43 | 4,400 | +0.22(+0.70%) |
Dec 10, 2020 | 31.80 | 32.21 | 31.80 | 32.21 | 2,734 | +0.57(+1.82%) |
Dec 09, 2020 | 32.64 | 32.64 | 31.52 | 31.63 | 12,424 | -0.86(-2.65%) |
Dec 08, 2020 | 32.29 | 32.51 | 32.29 | 32.49 | 26,551 | +0.43(+1.35%) |
Dec 07, 2020 | 32.03 | 32.07 | 31.95 | 32.06 | 10,858 | +0.20(+0.63%) |
Dec 04, 2020 | 31.71 | 31.89 | 31.66 | 31.86 | 13,600 | +0.36(+1.14%) |
Dec 03, 2020 | 31.42 | 31.66 | 31.40 | 31.50 | 3,733 | +0.46(+1.47%) |
Dec 02, 2020 | 30.98 | 31.04 | 30.95 | 31.04 | 9,124 | -0.19(-0.61%) |
Dec 01, 2020 | 31.41 | 31.45 | 31.18 | 31.24 | 12,315 | -0.01(-0.04%) |
Nov 30, 2020 | 31.44 | 31.44 | 31.03 | 31.25 | 3,775 | +0.12(+0.39%) |
Nov 27, 2020 | 30.99 | 31.24 | 30.99 | 31.13 | 6,400 | +0.52(+1.71%) |
Nov 25, 2020 | 30.49 | 30.77 | 30.24 | 30.61 | 4,000 | +0.20(+0.65%) |
Nov 24, 2020 | 30.28 | 30.52 | 30.25 | 30.41 | 2,445 | +0.14(+0.47%) |
Nov 23, 2020 | 30.08 | 30.27 | 29.80 | 30.27 | 6,599 | +0.62(+2.08%) |
Nov 20, 2020 | 29.34 | 29.80 | 29.34 | 29.65 | 5,300 | +0.35(+1.20%) |
Nov 19, 2020 | 29.28 | 29.30 | 29.28 | 29.30 | 837 | +0.75(+2.61%) |
Nov 18, 2020 | 28.74 | 28.78 | 28.56 | 28.56 | 2,723 | -0.04(-0.15%) |
Nov 17, 2020 | 28.50 | 28.60 | 28.50 | 28.60 | 710 | +0.10(+0.34%) |
Nov 16, 2020 | 28.72 | 28.74 | 28.43 | 28.50 | 4,252 | +0.01(+0.03%) |
Nov 13, 2020 | 28.59 | 28.59 | 28.44 | 28.49 | 1,200 | +0.23(+0.82%) |
Nov 12, 2020 | 28.51 | 28.52 | 28.25 | 28.26 | 4,191 | +0.05(+0.19%) |
Nov 11, 2020 | 28.03 | 28.24 | 28.03 | 28.21 | 2,113 | +0.60(+2.18%) |
Nov 10, 2020 | 27.77 | 27.77 | 27.48 | 27.61 | 2,018 | -1.04(-3.63%) |
Nov 09, 2020 | 29.75 | 30.45 | 28.65 | 28.65 | 6,073 | -0.97(-3.29%) |
Nov 06, 2020 | 29.62 | 29.62 | 29.62 | 29.62 | 200 | +0.50(+1.70%) |
Nov 05, 2020 | 28.40 | 29.13 | 28.40 | 29.13 | 1,338 | +1.34(+4.83%) |
Nov 04, 2020 | 27.61 | 27.83 | 27.61 | 27.78 | 1,406 | +1.30(+4.91%) |
Nov 03, 2020 | 26.42 | 26.59 | 26.42 | 26.48 | 461 | +0.62(+2.40%) |