Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.72 | 36.89 | 36.38 | 36.44 | 749,490 | -1.24(-3.29%) |
Jan 28, 2021 | 37.70 | 38.05 | 37.67 | 37.68 | 407,874 | -0.05(-0.14%) |
Jan 27, 2021 | 38.01 | 38.04 | 37.62 | 37.73 | 629,608 | -0.59(-1.53%) |
Jan 26, 2021 | 38.33 | 38.42 | 38.19 | 38.32 | 454,727 | +0.51(+1.34%) |
Jan 25, 2021 | 37.69 | 37.98 | 37.56 | 37.81 | 410,494 | -0.42(-1.09%) |
Jan 22, 2021 | 38.07 | 38.30 | 38.03 | 38.23 | 248,098 | +0.39(+1.03%) |
Jan 21, 2021 | 37.81 | 37.97 | 37.68 | 37.84 | 312,326 | +0.02(+0.05%) |
Jan 20, 2021 | 37.53 | 37.82 | 37.47 | 37.82 | 270,370 | +0.34(+0.92%) |
Jan 19, 2021 | 37.66 | 37.69 | 37.41 | 37.48 | 339,084 | -0.17(-0.46%) |
Jan 15, 2021 | 37.41 | 37.80 | 37.37 | 37.65 | 615,881 | -0.13(-0.34%) |
Jan 14, 2021 | 37.74 | 38.07 | 37.71 | 37.78 | 592,952 | -0.22(-0.57%) |
Jan 13, 2021 | 37.98 | 38.19 | 37.93 | 38.00 | 548,471 | -0.07(-0.19%) |
Jan 12, 2021 | 37.99 | 38.11 | 37.83 | 38.07 | 838,623 | +0.04(+0.10%) |
Jan 11, 2021 | 37.98 | 38.20 | 37.90 | 38.03 | 1,285,568 | -1.17(-2.98%) |
Jan 08, 2021 | 38.75 | 39.21 | 38.75 | 39.20 | 410,219 | +0.56(+1.45%) |
Jan 07, 2021 | 38.64 | 38.66 | 38.44 | 38.64 | 154,120 | -0.41(-1.04%) |
Jan 06, 2021 | 38.64 | 39.18 | 38.63 | 39.05 | 160,917 | +0.01(+0.02%) |
Jan 05, 2021 | 39.06 | 39.15 | 38.77 | 39.04 | 156,669 | +0.53(+1.39%) |
Jan 04, 2021 | 38.88 | 38.88 | 38.19 | 38.50 | 182,501 | +0.90(+2.38%) |
Dec 31, 2020 | 37.61 | 37.61 | 37.61 | 68,891 | +0.04(+0.10%) | |
Dec 30, 2020 | 37.81 | 37.97 | 37.53 | 37.57 | 68,891 | -0.23(-0.60%) |
Dec 29, 2020 | 37.85 | 37.98 | 37.79 | 37.80 | 90,475 | +0.14(+0.38%) |
Dec 28, 2020 | 38.08 | 38.13 | 37.47 | 37.65 | 195,569 | +0.28(+0.75%) |
Dec 24, 2020 | 37.38 | 37.46 | 37.34 | 37.37 | 35,032 | -0.12(-0.31%) |
Dec 23, 2020 | 37.62 | 37.65 | 37.34 | 37.49 | 148,571 | +0.19(+0.51%) |
Dec 22, 2020 | 37.44 | 37.46 | 37.24 | 37.30 | 155,622 | -0.17(-0.46%) |
Dec 21, 2020 | 37.34 | 37.62 | 36.96 | 37.47 | 131,571 | -1.19(-3.07%) |
Dec 18, 2020 | 38.72 | 38.73 | 38.35 | 38.66 | 122,446 | +0.22(+0.57%) |
Dec 17, 2020 | 38.39 | 38.53 | 38.29 | 38.44 | 101,433 | +0.18(+0.47%) |
Dec 16, 2020 | 37.81 | 38.36 | 37.72 | 38.26 | 405,980 | +1.03(+2.77%) |
Dec 15, 2020 | 37.21 | 37.32 | 37.09 | 37.23 | 310,179 | +0.23(+0.61%) |
Dec 14, 2020 | 37.24 | 37.34 | 36.97 | 37.00 | 672,683 | +0.00(+0.00%) |
Dec 11, 2020 | 37.16 | 37.24 | 36.92 | 37.00 | 100,565 | -0.60(-1.59%) |
Dec 10, 2020 | 37.33 | 37.62 | 37.30 | 37.60 | 59,409 | +0.19(+0.51%) |
Dec 09, 2020 | 37.67 | 37.67 | 37.21 | 37.41 | 123,305 | -0.20(-0.53%) |
Dec 08, 2020 | 37.39 | 37.62 | 37.34 | 37.61 | 100,087 | +0.01(+0.02%) |
Dec 07, 2020 | 37.58 | 37.72 | 37.48 | 37.60 | 79,907 | -0.14(-0.38%) |
Dec 04, 2020 | 37.64 | 37.76 | 37.55 | 37.74 | 121,562 | +0.09(+0.24%) |
Dec 03, 2020 | 37.97 | 37.99 | 37.62 | 37.65 | 105,068 | -0.45(-1.19%) |
Dec 02, 2020 | 38.08 | 38.20 | 37.96 | 38.10 | 116,378 | -0.54(-1.40%) |
Dec 01, 2020 | 38.48 | 38.77 | 38.47 | 38.65 | 98,757 | +0.42(+1.09%) |
Nov 30, 2020 | 38.64 | 38.69 | 38.14 | 38.23 | 137,763 | -0.21(-0.54%) |
Nov 27, 2020 | 38.00 | 38.44 | 37.91 | 38.44 | 79,236 | +0.55(+1.46%) |
Nov 25, 2020 | 37.68 | 37.92 | 37.63 | 37.89 | 263,901 | -0.08(-0.21%) |
Nov 24, 2020 | 37.86 | 37.99 | 37.81 | 37.97 | 156,936 | -0.25(-0.66%) |
Nov 23, 2020 | 38.59 | 38.61 | 37.95 | 38.22 | 128,045 | -0.21(-0.54%) |
Nov 20, 2020 | 38.37 | 38.46 | 38.18 | 38.43 | 111,285 | -0.03(-0.07%) |
Nov 19, 2020 | 38.19 | 38.47 | 38.04 | 38.46 | 97,602 | +0.16(+0.43%) |
Nov 18, 2020 | 38.48 | 38.58 | 38.22 | 38.29 | 198,996 | -0.33(-0.87%) |
Nov 17, 2020 | 38.66 | 38.77 | 38.44 | 38.63 | 88,926 | -0.37(-0.95%) |
Nov 16, 2020 | 39.28 | 39.28 | 38.78 | 39.00 | 111,128 | +0.18(+0.47%) |
Nov 13, 2020 | 38.50 | 38.85 | 38.39 | 38.82 | 163,667 | +0.49(+1.27%) |
Nov 12, 2020 | 38.34 | 38.66 | 38.23 | 38.33 | 183,702 | -0.76(-1.94%) |
Nov 11, 2020 | 39.13 | 39.21 | 38.91 | 39.09 | 129,508 | -0.31(-0.78%) |
Nov 10, 2020 | 39.63 | 39.69 | 39.20 | 39.40 | 185,129 | +0.51(+1.30%) |
Nov 09, 2020 | 39.64 | 39.93 | 38.88 | 38.89 | 222,253 | +1.42(+3.79%) |
Nov 06, 2020 | 37.72 | 37.72 | 37.32 | 37.47 | 139,686 | -0.50(-1.31%) |
Nov 05, 2020 | 38.31 | 38.31 | 37.77 | 37.97 | 109,394 | +0.63(+1.70%) |
Nov 04, 2020 | 36.85 | 37.74 | 36.85 | 37.34 | 237,059 | +2.15(+6.12%) |
Nov 03, 2020 | 34.80 | 35.32 | 34.76 | 35.18 | 323,696 | +0.71(+2.05%) |