Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.19 | 38.33 | 37.58 | 37.72 | 27,349 | -0.72(-1.87%) |
Jan 28, 2021 | 38.35 | 38.83 | 38.35 | 38.44 | 228,928 | +0.26(+0.67%) |
Jan 27, 2021 | 38.76 | 38.76 | 38.11 | 38.18 | 25,064 | -0.90(-2.30%) |
Jan 26, 2021 | 39.25 | 39.25 | 39.03 | 39.08 | 88,874 | -0.04(-0.10%) |
Jan 25, 2021 | 38.97 | 39.16 | 38.69 | 39.12 | 49,820 | +0.12(+0.31%) |
Jan 22, 2021 | 38.82 | 39.12 | 38.82 | 39.00 | 22,808 | -0.20(-0.51%) |
Jan 21, 2021 | 39.19 | 39.25 | 39.01 | 39.20 | 48,285 | +0.06(+0.15%) |
Jan 20, 2021 | 38.99 | 39.19 | 38.84 | 39.14 | 43,821 | +0.40(+1.03%) |
Jan 19, 2021 | 38.82 | 38.82 | 38.59 | 38.74 | 66,449 | +0.26(+0.66%) |
Jan 15, 2021 | 38.52 | 38.65 | 38.28 | 38.49 | 63,040 | -0.25(-0.64%) |
Jan 14, 2021 | 38.87 | 38.94 | 38.71 | 38.73 | 29,035 | -0.04(-0.10%) |
Jan 13, 2021 | 38.79 | 38.87 | 38.65 | 38.77 | 29,120 | +0.04(+0.10%) |
Jan 12, 2021 | 38.64 | 38.77 | 38.51 | 38.73 | 22,580 | +0.09(+0.24%) |
Jan 11, 2021 | 38.42 | 38.77 | 38.42 | 38.64 | 49,747 | -0.11(-0.29%) |
Jan 08, 2021 | 38.83 | 38.83 | 38.38 | 38.75 | 38,436 | +0.10(+0.27%) |
Jan 07, 2021 | 38.51 | 38.74 | 38.42 | 38.65 | 64,547 | +0.49(+1.29%) |
Jan 06, 2021 | 37.81 | 38.44 | 37.67 | 38.15 | 30,744 | +0.40(+1.05%) |
Jan 05, 2021 | 37.55 | 37.84 | 37.46 | 37.76 | 18,427 | +0.24(+0.63%) |
Jan 04, 2021 | 38.11 | 38.11 | 37.13 | 37.52 | 87,559 | -0.51(-1.34%) |
Dec 31, 2020 | 38.03 | 38.03 | 38.03 | 25,407 | +0.31(+0.83%) | |
Dec 30, 2020 | 37.87 | 37.88 | 37.72 | 37.72 | 25,407 | -0.05(-0.13%) |
Dec 29, 2020 | 38.04 | 38.04 | 37.70 | 37.77 | 56,272 | -0.07(-0.18%) |
Dec 28, 2020 | 37.83 | 37.90 | 37.69 | 37.83 | 28,812 | +0.28(+0.74%) |
Dec 24, 2020 | 37.58 | 37.58 | 37.41 | 37.56 | 23,125 | +0.10(+0.27%) |
Dec 23, 2020 | 37.53 | 37.64 | 37.45 | 37.45 | 56,980 | +0.10(+0.28%) |
Dec 22, 2020 | 37.42 | 37.46 | 37.31 | 37.35 | 61,476 | -0.13(-0.35%) |
Dec 21, 2020 | 37.24 | 37.51 | 36.89 | 37.48 | 65,909 | -0.09(-0.25%) |
Dec 18, 2020 | 37.76 | 37.76 | 37.34 | 37.58 | 34,703 | -0.13(-0.34%) |
Dec 17, 2020 | 37.68 | 37.74 | 37.62 | 37.70 | 109,145 | +0.12(+0.32%) |
Dec 16, 2020 | 37.62 | 37.66 | 37.46 | 37.58 | 20,985 | +0.03(+0.09%) |
Dec 15, 2020 | 37.31 | 37.55 | 37.19 | 37.55 | 18,344 | +0.53(+1.43%) |
Dec 14, 2020 | 37.60 | 37.60 | 37.02 | 37.02 | 20,696 | -0.23(-0.61%) |
Dec 11, 2020 | 37.22 | 37.26 | 36.98 | 37.25 | 45,104 | -0.13(-0.35%) |
Dec 10, 2020 | 37.31 | 37.43 | 37.27 | 37.38 | 48,301 | -0.11(-0.30%) |
Dec 09, 2020 | 37.75 | 37.75 | 37.33 | 37.49 | 23,712 | -0.13(-0.35%) |
Dec 08, 2020 | 37.42 | 37.66 | 37.36 | 37.63 | 24,467 | +0.11(+0.30%) |
Dec 07, 2020 | 37.49 | 37.54 | 37.37 | 37.51 | 66,348 | -0.10(-0.27%) |
Dec 04, 2020 | 37.37 | 37.62 | 37.37 | 37.61 | 14,751 | +0.38(+1.01%) |
Dec 03, 2020 | 37.23 | 37.40 | 37.17 | 37.24 | 20,064 | +0.01(+0.03%) |
Dec 02, 2020 | 37.02 | 37.23 | 37.02 | 37.23 | 13,504 | +0.17(+0.46%) |
Dec 01, 2020 | 36.99 | 37.27 | 36.97 | 37.06 | 22,457 | +0.45(+1.24%) |
Nov 30, 2020 | 36.82 | 36.82 | 36.48 | 36.61 | 21,192 | -0.24(-0.66%) |
Nov 27, 2020 | 36.96 | 36.96 | 36.80 | 36.85 | 22,605 | +0.01(+0.02%) |
Nov 25, 2020 | 36.97 | 36.97 | 36.70 | 36.84 | 30,883 | -0.10(-0.28%) |
Nov 24, 2020 | 36.56 | 36.96 | 36.48 | 36.95 | 27,586 | +0.72(+1.98%) |
Nov 23, 2020 | 36.08 | 36.31 | 36.00 | 36.23 | 14,992 | +0.31(+0.87%) |
Nov 20, 2020 | 36.02 | 36.12 | 35.92 | 35.92 | 15,812 | -0.24(-0.65%) |
Nov 19, 2020 | 35.87 | 36.16 | 35.87 | 36.15 | 59,888 | +0.13(+0.35%) |
Nov 18, 2020 | 36.45 | 36.60 | 36.03 | 36.03 | 28,969 | -0.37(-1.02%) |
Nov 17, 2020 | 36.36 | 36.56 | 36.19 | 36.40 | 90,681 | -0.20(-0.54%) |
Nov 16, 2020 | 36.44 | 36.60 | 36.42 | 36.60 | 30,174 | +0.52(+1.43%) |
Nov 13, 2020 | 35.79 | 36.15 | 35.79 | 36.08 | 17,617 | +0.57(+1.60%) |
Nov 12, 2020 | 35.69 | 35.79 | 35.33 | 35.51 | 40,476 | -0.42(-1.18%) |
Nov 11, 2020 | 35.94 | 36.01 | 35.78 | 35.94 | 49,383 | +0.20(+0.55%) |
Nov 10, 2020 | 35.68 | 35.81 | 35.53 | 35.74 | 30,924 | +0.14(+0.40%) |
Nov 09, 2020 | 36.15 | 36.53 | 35.60 | 35.60 | 128,940 | +0.79(+2.27%) |
Nov 06, 2020 | 34.95 | 34.95 | 34.75 | 34.81 | 71,317 | -0.09(-0.27%) |
Nov 05, 2020 | 34.75 | 35.04 | 34.75 | 34.90 | 19,469 | +0.68(+2.00%) |
Nov 04, 2020 | 34.07 | 34.63 | 33.85 | 34.22 | 15,954 | +0.53(+1.58%) |
Nov 03, 2020 | 33.37 | 33.87 | 33.37 | 33.69 | 31,231 | +0.66(+2.00%) |