Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.41 | 38.45 | 38.27 | 38.28 | 15,156 | -0.09(-0.24%) |
Jan 28, 2021 | 38.50 | 38.53 | 38.38 | 38.38 | 5,786 | +0.08(+0.20%) |
Jan 27, 2021 | 38.30 | 38.45 | 38.26 | 38.30 | 25,422 | -0.19(-0.48%) |
Jan 26, 2021 | 38.47 | 38.51 | 38.45 | 38.48 | 14,552 | -0.02(-0.05%) |
Jan 25, 2021 | 38.52 | 38.52 | 38.39 | 38.50 | 30,305 | -0.01(-0.03%) |
Jan 22, 2021 | 38.51 | 38.57 | 38.47 | 38.52 | 21,578 | -0.06(-0.16%) |
Jan 21, 2021 | 38.63 | 38.63 | 38.53 | 38.58 | 9,363 | -0.03(-0.08%) |
Jan 20, 2021 | 38.59 | 38.61 | 38.49 | 38.61 | 402,503 | +0.12(+0.32%) |
Jan 19, 2021 | 38.43 | 38.49 | 38.35 | 38.48 | 20,355 | +0.14(+0.37%) |
Jan 15, 2021 | 38.36 | 38.41 | 38.29 | 38.34 | 10,403 | -0.00(-0.01%) |
Jan 14, 2021 | 38.41 | 38.43 | 38.32 | 38.35 | 29,026 | +0.01(+0.04%) |
Jan 13, 2021 | 38.25 | 38.34 | 38.25 | 38.33 | 74,158 | +0.09(+0.24%) |
Jan 12, 2021 | 38.17 | 38.27 | 38.10 | 38.24 | 13,839 | +0.05(+0.14%) |
Jan 11, 2021 | 38.21 | 38.27 | 38.16 | 38.19 | 11,119 | -0.12(-0.33%) |
Jan 08, 2021 | 38.32 | 38.36 | 38.22 | 38.31 | 41,743 | +0.04(+0.10%) |
Jan 07, 2021 | 38.29 | 38.31 | 38.21 | 38.28 | 16,238 | +0.14(+0.36%) |
Jan 06, 2021 | 38.14 | 38.29 | 38.13 | 38.14 | 92,468 | -0.07(-0.17%) |
Jan 05, 2021 | 38.08 | 38.22 | 38.08 | 38.20 | 251,289 | +0.05(+0.12%) |
Jan 04, 2021 | 38.31 | 38.31 | 38.03 | 38.16 | 52,135 | -0.09(-0.23%) |
Dec 31, 2020 | 38.24 | 38.24 | 38.24 | 5,921 | +0.02(+0.05%) | |
Dec 30, 2020 | 38.17 | 38.24 | 38.17 | 38.22 | 5,921 | +0.07(+0.20%) |
Dec 29, 2020 | 38.20 | 38.20 | 38.11 | 38.15 | 34,948 | +0.00(+0.01%) |
Dec 28, 2020 | 38.16 | 38.23 | 38.13 | 38.15 | 31,481 | +0.06(+0.15%) |
Dec 24, 2020 | 38.06 | 38.09 | 38.05 | 38.09 | 20,679 | +0.06(+0.15%) |
Dec 23, 2020 | 37.93 | 38.06 | 37.93 | 38.03 | 127,496 | +0.14(+0.38%) |
Dec 22, 2020 | 37.87 | 37.91 | 37.87 | 37.88 | 23,467 | -0.01(-0.02%) |
Dec 21, 2020 | 37.90 | 37.91 | 37.83 | 37.89 | 74,872 | -0.09(-0.23%) |
Dec 18, 2020 | 38.05 | 38.05 | 37.95 | 37.98 | 103,909 | +0.03(+0.07%) |
Dec 17, 2020 | 37.93 | 37.95 | 37.93 | 37.95 | 18,752 | +0.06(+0.15%) |
Dec 16, 2020 | 37.86 | 37.90 | 37.81 | 37.89 | 17,446 | -0.02(-0.04%) |
Dec 15, 2020 | 37.81 | 37.94 | 37.81 | 37.91 | 14,625 | +0.15(+0.41%) |
Dec 14, 2020 | 37.86 | 37.87 | 37.75 | 37.75 | 13,044 | -0.03(-0.07%) |
Dec 11, 2020 | 37.83 | 37.84 | 37.74 | 37.78 | 440,199 | -0.05(-0.13%) |
Dec 10, 2020 | 37.74 | 37.83 | 37.72 | 37.83 | 10,136 | +0.07(+0.18%) |
Dec 09, 2020 | 37.85 | 37.85 | 37.72 | 37.76 | 17,889 | -0.07(-0.18%) |
Dec 08, 2020 | 37.77 | 37.85 | 37.76 | 37.83 | 13,319 | +0.05(+0.12%) |
Dec 07, 2020 | 37.70 | 37.78 | 37.70 | 37.78 | 9,846 | +0.03(+0.07%) |
Dec 04, 2020 | 37.67 | 37.77 | 37.67 | 37.75 | 6,587 | +0.17(+0.46%) |
Dec 03, 2020 | 37.56 | 37.63 | 37.56 | 37.58 | 31,293 | +0.08(+0.20%) |
Dec 02, 2020 | 37.41 | 37.51 | 37.41 | 37.50 | 5,056 | +0.10(+0.27%) |
Dec 01, 2020 | 37.40 | 37.42 | 37.34 | 37.40 | 19,548 | +0.16(+0.42%) |
Nov 30, 2020 | 37.29 | 37.29 | 37.13 | 37.25 | 33,444 | -0.01(-0.03%) |
Nov 27, 2020 | 37.23 | 37.28 | 37.23 | 37.26 | 6,104 | +0.03(+0.08%) |
Nov 25, 2020 | 37.16 | 37.25 | 37.16 | 37.23 | 14,157 | +0.07(+0.18%) |
Nov 24, 2020 | 37.18 | 37.26 | 37.14 | 37.16 | 8,369 | +0.15(+0.40%) |
Nov 23, 2020 | 37.02 | 37.03 | 36.98 | 37.01 | 8,811 | +0.06(+0.16%) |
Nov 20, 2020 | 36.96 | 36.99 | 36.93 | 36.95 | 67,148 | -0.08(-0.22%) |
Nov 19, 2020 | 36.86 | 37.04 | 36.80 | 37.03 | 15,167 | +0.21(+0.56%) |
Nov 18, 2020 | 36.93 | 36.93 | 36.83 | 36.83 | 28,711 | -0.04(-0.10%) |
Nov 17, 2020 | 36.76 | 36.90 | 36.74 | 36.86 | 22,250 | +0.10(+0.27%) |
Nov 16, 2020 | 36.73 | 36.90 | 36.59 | 36.76 | 76,310 | +0.13(+0.37%) |
Nov 13, 2020 | 36.53 | 36.66 | 36.53 | 36.63 | 10,650 | +0.10(+0.27%) |
Nov 12, 2020 | 36.69 | 36.69 | 36.29 | 36.53 | 57,705 | -0.17(-0.45%) |
Nov 11, 2020 | 36.73 | 36.75 | 36.66 | 36.70 | 15,477 | -0.02(-0.05%) |
Nov 10, 2020 | 36.73 | 36.75 | 36.65 | 36.72 | 16,788 | +0.08(+0.23%) |
Nov 09, 2020 | 36.93 | 36.93 | 36.63 | 36.63 | 27,121 | +0.33(+0.92%) |
Nov 06, 2020 | 36.39 | 36.39 | 36.25 | 36.30 | 12,598 | +0.00(+0.01%) |
Nov 05, 2020 | 36.33 | 36.41 | 36.29 | 36.29 | 9,181 | +0.14(+0.38%) |
Nov 04, 2020 | 35.99 | 36.27 | 35.86 | 36.16 | 11,419 | +0.35(+0.98%) |
Nov 03, 2020 | 35.67 | 35.82 | 35.64 | 35.80 | 12,178 | +0.23(+0.63%) |