Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.76 | 38.89 | 37.39 | 37.54 | 584,919 | -1.30(-3.34%) |
Jan 28, 2021 | 38.67 | 38.97 | 38.27 | 38.84 | 1,015,726 | +0.13(+0.32%) |
Jan 27, 2021 | 38.81 | 39.10 | 38.28 | 38.71 | 2,398,510 | -0.44(-1.11%) |
Jan 26, 2021 | 39.16 | 39.29 | 38.69 | 39.15 | 360,665 | +0.11(+0.28%) |
Jan 25, 2021 | 39.25 | 39.39 | 38.55 | 39.04 | 354,278 | -0.21(-0.53%) |
Jan 22, 2021 | 39.27 | 39.42 | 39.06 | 39.25 | 217,644 | -0.14(-0.36%) |
Jan 21, 2021 | 39.83 | 39.93 | 39.27 | 39.39 | 759,136 | -0.44(-1.09%) |
Jan 20, 2021 | 39.31 | 39.86 | 39.31 | 39.82 | 425,226 | +0.72(+1.84%) |
Jan 19, 2021 | 38.79 | 39.21 | 38.73 | 39.10 | 473,676 | +0.39(+1.00%) |
Jan 15, 2021 | 38.89 | 39.04 | 38.37 | 38.72 | 513,803 | -0.17(-0.43%) |
Jan 14, 2021 | 37.89 | 39.31 | 37.79 | 38.89 | 693,210 | +1.00(+2.63%) |
Jan 13, 2021 | 37.31 | 38.08 | 37.13 | 37.89 | 986,551 | +0.58(+1.55%) |
Jan 12, 2021 | 37.01 | 37.34 | 36.61 | 37.31 | 514,735 | +0.22(+0.59%) |
Jan 11, 2021 | 37.35 | 37.50 | 36.93 | 37.09 | 345,214 | -0.49(-1.29%) |
Jan 08, 2021 | 37.55 | 37.93 | 37.39 | 37.58 | 630,620 | +0.09(+0.25%) |
Jan 07, 2021 | 37.81 | 37.86 | 37.28 | 37.49 | 736,817 | -0.13(-0.36%) |
Jan 06, 2021 | 38.00 | 38.17 | 37.55 | 37.62 | 1,007,227 | -0.68(-1.77%) |
Jan 05, 2021 | 38.01 | 38.39 | 38.01 | 38.30 | 790,285 | +0.22(+0.57%) |
Jan 04, 2021 | 38.25 | 38.43 | 37.65 | 38.08 | 963,390 | -0.02(-0.04%) |
Dec 31, 2020 | 38.10 | 38.10 | 38.10 | 498,158 | -0.03(-0.07%) | |
Dec 30, 2020 | 38.12 | 38.41 | 38.06 | 38.12 | 498,158 | +0.00(+0.00%) |
Dec 29, 2020 | 38.50 | 38.62 | 37.83 | 38.12 | 438,149 | -0.16(-0.42%) |
Dec 28, 2020 | 38.53 | 38.63 | 38.17 | 38.28 | 253,623 | -0.04(-0.11%) |
Dec 24, 2020 | 38.04 | 38.35 | 37.88 | 38.32 | 168,244 | +0.50(+1.33%) |
Dec 23, 2020 | 38.05 | 38.18 | 37.66 | 37.82 | 508,713 | -0.24(-0.64%) |
Dec 22, 2020 | 37.81 | 38.22 | 37.44 | 38.06 | 454,346 | +0.45(+1.20%) |
Dec 21, 2020 | 37.50 | 37.73 | 36.63 | 37.61 | 425,921 | -0.26(-0.69%) |
Dec 18, 2020 | 38.39 | 38.40 | 37.62 | 37.87 | 1,105,047 | -0.48(-1.25%) |
Dec 17, 2020 | 38.22 | 38.53 | 38.01 | 38.35 | 356,464 | +0.33(+0.86%) |
Dec 16, 2020 | 38.29 | 38.53 | 37.88 | 38.02 | 475,881 | -0.27(-0.70%) |
Dec 15, 2020 | 38.79 | 38.81 | 38.23 | 38.29 | 266,274 | -0.24(-0.63%) |
Dec 14, 2020 | 38.43 | 38.97 | 38.36 | 38.53 | 577,654 | +0.32(+0.83%) |
Dec 11, 2020 | 38.20 | 38.30 | 37.86 | 38.22 | 310,119 | -0.24(-0.63%) |
Dec 10, 2020 | 38.32 | 38.53 | 37.86 | 38.46 | 357,225 | +0.01(+0.02%) |
Dec 09, 2020 | 38.63 | 38.72 | 38.21 | 38.45 | 765,599 | -0.12(-0.30%) |
Dec 08, 2020 | 38.49 | 38.63 | 38.24 | 38.57 | 444,066 | +0.00(+0.00%) |
Dec 07, 2020 | 38.31 | 38.67 | 38.31 | 38.57 | 480,947 | +0.18(+0.47%) |
Dec 04, 2020 | 37.97 | 38.45 | 37.95 | 38.39 | 462,971 | +0.55(+1.45%) |
Dec 03, 2020 | 37.44 | 38.03 | 37.33 | 37.84 | 383,883 | +0.65(+1.74%) |
Dec 02, 2020 | 36.74 | 37.21 | 36.61 | 37.19 | 412,902 | +0.32(+0.88%) |
Dec 01, 2020 | 36.83 | 37.20 | 36.70 | 36.87 | 396,977 | +0.18(+0.50%) |
Nov 30, 2020 | 37.03 | 37.17 | 36.66 | 36.69 | 1,080,589 | -0.36(-0.96%) |
Nov 27, 2020 | 36.78 | 37.14 | 36.64 | 37.04 | 302,812 | +0.60(+1.64%) |
Nov 25, 2020 | 36.64 | 36.82 | 36.32 | 36.44 | 554,814 | -0.03(-0.09%) |
Nov 24, 2020 | 36.40 | 36.56 | 35.85 | 36.48 | 623,039 | +0.35(+0.97%) |
Nov 23, 2020 | 35.73 | 36.17 | 35.51 | 36.13 | 717,927 | +0.37(+1.05%) |
Nov 20, 2020 | 35.33 | 35.90 | 35.26 | 35.76 | 979,112 | +0.32(+0.91%) |
Nov 19, 2020 | 35.06 | 35.44 | 34.85 | 35.43 | 500,694 | +0.30(+0.85%) |
Nov 18, 2020 | 35.12 | 35.36 | 34.93 | 35.13 | 601,200 | +0.10(+0.28%) |
Nov 17, 2020 | 34.66 | 35.18 | 34.63 | 35.03 | 570,990 | +0.04(+0.12%) |
Nov 16, 2020 | 35.30 | 35.40 | 34.76 | 34.99 | 585,844 | -0.12(-0.33%) |
Nov 13, 2020 | 34.38 | 35.12 | 34.38 | 35.11 | 487,750 | +0.74(+2.15%) |
Nov 12, 2020 | 34.73 | 34.82 | 34.11 | 34.37 | 538,959 | -0.47(-1.36%) |
Nov 11, 2020 | 34.11 | 35.11 | 34.11 | 34.84 | 709,924 | +0.87(+2.57%) |
Nov 10, 2020 | 33.52 | 34.34 | 33.34 | 33.97 | 834,370 | +0.22(+0.64%) |
Nov 09, 2020 | 35.16 | 35.36 | 33.45 | 33.75 | 1,898,098 | -0.66(-1.93%) |
Nov 06, 2020 | 35.51 | 35.71 | 33.56 | 34.42 | 2,052,380 | +1.86(+5.71%) |
Nov 05, 2020 | 32.96 | 33.22 | 32.35 | 32.56 | 950,276 | +0.45(+1.40%) |
Nov 04, 2020 | 31.81 | 32.61 | 31.63 | 32.11 | 747,688 | +0.87(+2.79%) |
Nov 03, 2020 | 30.70 | 31.41 | 30.69 | 31.24 | 1,728,839 | +1.00(+3.32%) |