Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.56 | 35.59 | 35.08 | 35.18 | 52,206 | -1.01(-2.80%) |
Jan 28, 2021 | 35.96 | 36.34 | 35.96 | 36.20 | 48,909 | +0.27(+0.74%) |
Jan 27, 2021 | 36.17 | 36.27 | 35.90 | 35.93 | 36,570 | -0.97(-2.62%) |
Jan 26, 2021 | 37.00 | 37.00 | 36.83 | 36.90 | 27,554 | -0.14(-0.38%) |
Jan 25, 2021 | 36.94 | 37.04 | 36.67 | 37.04 | 35,335 | +0.14(+0.38%) |
Jan 22, 2021 | 36.77 | 36.92 | 36.75 | 36.90 | 50,256 | -0.21(-0.57%) |
Jan 21, 2021 | 37.10 | 37.11 | 36.91 | 37.11 | 33,472 | +0.23(+0.61%) |
Jan 20, 2021 | 36.77 | 36.88 | 36.70 | 36.88 | 33,914 | +0.34(+0.93%) |
Jan 19, 2021 | 36.60 | 36.60 | 36.44 | 36.54 | 50,904 | +0.27(+0.75%) |
Jan 15, 2021 | 36.30 | 36.34 | 36.13 | 36.27 | 32,493 | -0.38(-1.05%) |
Jan 14, 2021 | 36.55 | 36.78 | 36.45 | 36.65 | 28,501 | +0.26(+0.71%) |
Jan 13, 2021 | 36.40 | 36.47 | 36.32 | 36.39 | 38,520 | +0.07(+0.19%) |
Jan 12, 2021 | 36.14 | 36.32 | 36.10 | 36.32 | 53,283 | +0.08(+0.22%) |
Jan 11, 2021 | 36.11 | 36.33 | 36.11 | 36.24 | 51,796 | -0.30(-0.81%) |
Jan 08, 2021 | 36.53 | 36.54 | 36.26 | 36.54 | 52,206 | +0.45(+1.26%) |
Jan 07, 2021 | 35.89 | 36.10 | 35.83 | 36.08 | 755,933 | +0.24(+0.68%) |
Jan 06, 2021 | 35.69 | 36.07 | 35.69 | 35.84 | 94,084 | -0.06(-0.17%) |
Jan 05, 2021 | 35.64 | 35.97 | 35.55 | 35.90 | 41,019 | +0.37(+1.03%) |
Jan 04, 2021 | 35.91 | 35.94 | 35.43 | 35.54 | 41,524 | +0.39(+1.11%) |
Dec 31, 2020 | 35.14 | 35.14 | 35.14 | 37,246 | -0.24(-0.67%) | |
Dec 30, 2020 | 35.47 | 35.52 | 35.38 | 35.38 | 37,246 | +0.22(+0.62%) |
Dec 29, 2020 | 35.22 | 35.25 | 35.14 | 35.16 | 18,200 | +0.34(+0.97%) |
Dec 28, 2020 | 34.89 | 34.92 | 34.81 | 34.83 | 26,033 | +0.23(+0.66%) |
Dec 24, 2020 | 34.62 | 34.66 | 34.56 | 34.60 | 27,944 | +0.04(+0.11%) |
Dec 23, 2020 | 34.53 | 34.57 | 34.48 | 34.56 | 19,088 | +0.26(+0.74%) |
Dec 22, 2020 | 34.35 | 34.35 | 34.23 | 34.30 | 74,652 | -0.06(-0.19%) |
Dec 21, 2020 | 34.01 | 34.44 | 34.00 | 34.37 | 51,374 | -0.44(-1.27%) |
Dec 18, 2020 | 34.74 | 34.81 | 34.72 | 34.81 | 40,247 | +0.12(+0.34%) |
Dec 17, 2020 | 34.69 | 34.76 | 34.69 | 34.69 | 36,464 | +0.24(+0.71%) |
Dec 16, 2020 | 34.37 | 34.51 | 34.34 | 34.45 | 35,768 | +0.16(+0.46%) |
Dec 15, 2020 | 34.12 | 34.33 | 34.10 | 34.29 | 26,145 | +0.29(+0.85%) |
Dec 14, 2020 | 34.13 | 34.20 | 34.00 | 34.00 | 25,391 | -0.10(-0.28%) |
Dec 11, 2020 | 34.02 | 34.11 | 33.95 | 34.10 | 31,980 | -0.02(-0.05%) |
Dec 10, 2020 | 33.87 | 34.14 | 33.87 | 34.11 | 96,055 | +0.06(+0.16%) |
Dec 09, 2020 | 34.20 | 34.20 | 33.90 | 34.06 | 36,542 | +0.06(+0.18%) |
Dec 08, 2020 | 33.84 | 34.03 | 33.84 | 34.00 | 19,527 | +0.17(+0.52%) |
Dec 07, 2020 | 33.85 | 33.92 | 33.79 | 33.82 | 44,320 | +0.05(+0.16%) |
Dec 04, 2020 | 33.67 | 33.80 | 33.67 | 33.77 | 37,202 | +0.21(+0.64%) |
Dec 03, 2020 | 33.64 | 33.71 | 33.56 | 33.56 | 24,938 | +0.17(+0.50%) |
Dec 02, 2020 | 33.32 | 33.43 | 33.32 | 33.39 | 31,245 | +0.02(+0.05%) |
Dec 01, 2020 | 33.22 | 33.39 | 33.22 | 33.37 | 35,126 | +0.57(+1.74%) |
Nov 30, 2020 | 33.21 | 33.21 | 32.80 | 32.80 | 21,403 | -0.42(-1.26%) |
Nov 27, 2020 | 33.13 | 33.23 | 33.13 | 33.22 | 10,225 | +0.30(+0.91%) |
Nov 25, 2020 | 32.79 | 32.95 | 32.79 | 32.92 | 45,469 | +0.03(+0.09%) |
Nov 24, 2020 | 32.84 | 32.91 | 32.76 | 32.89 | 23,193 | +0.23(+0.71%) |
Nov 23, 2020 | 32.91 | 32.91 | 32.62 | 32.66 | 20,206 | -0.11(-0.33%) |
Nov 20, 2020 | 32.73 | 32.82 | 32.68 | 32.76 | 34,373 | +0.12(+0.38%) |
Nov 19, 2020 | 32.50 | 32.71 | 32.46 | 32.64 | 54,621 | +0.15(+0.45%) |
Nov 18, 2020 | 32.68 | 32.73 | 32.49 | 32.49 | 20,139 | -0.15(-0.45%) |
Nov 17, 2020 | 32.56 | 32.71 | 32.49 | 32.64 | 172,050 | -0.02(-0.06%) |
Nov 16, 2020 | 32.73 | 32.74 | 32.56 | 32.66 | 23,707 | +0.18(+0.55%) |
Nov 13, 2020 | 32.35 | 32.48 | 32.35 | 32.48 | 18,057 | +0.48(+1.49%) |
Nov 12, 2020 | 32.26 | 32.31 | 31.97 | 32.00 | 27,446 | -0.25(-0.78%) |
Nov 11, 2020 | 32.24 | 32.37 | 32.17 | 32.25 | 77,049 | +0.39(+1.23%) |
Nov 10, 2020 | 31.96 | 32.04 | 31.84 | 31.86 | 30,949 | -0.49(-1.52%) |
Nov 09, 2020 | 33.07 | 33.07 | 32.35 | 32.35 | 109,102 | +0.19(+0.58%) |
Nov 06, 2020 | 32.14 | 32.24 | 32.07 | 32.17 | 25,018 | +0.13(+0.42%) |
Nov 05, 2020 | 32.06 | 32.13 | 31.93 | 32.03 | 43,391 | +0.72(+2.30%) |
Nov 04, 2020 | 31.09 | 31.52 | 31.04 | 31.31 | 25,887 | +0.54(+1.74%) |
Nov 03, 2020 | 30.62 | 30.84 | 30.61 | 30.78 | 64,031 | +0.62(+2.07%) |