Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.39 | 37.45 | 35.72 | 35.72 | 549,051 | -0.96(-2.62%) |
Jan 28, 2021 | 38.28 | 38.61 | 36.61 | 36.68 | 497,017 | -0.93(-2.48%) |
Jan 27, 2021 | 37.05 | 38.61 | 36.85 | 37.61 | 751,650 | -0.15(-0.40%) |
Jan 26, 2021 | 38.32 | 38.51 | 37.53 | 37.76 | 428,583 | -0.34(-0.89%) |
Jan 25, 2021 | 38.70 | 38.70 | 37.41 | 38.10 | 505,510 | -0.38(-0.98%) |
Jan 22, 2021 | 36.90 | 38.56 | 36.89 | 38.48 | 551,278 | +1.04(+2.77%) |
Jan 21, 2021 | 38.25 | 38.62 | 37.13 | 37.44 | 364,645 | -0.67(-1.76%) |
Jan 20, 2021 | 37.99 | 38.23 | 37.37 | 38.11 | 424,978 | +0.30(+0.80%) |
Jan 19, 2021 | 37.95 | 38.21 | 37.61 | 37.81 | 420,551 | +0.12(+0.33%) |
Jan 15, 2021 | 37.23 | 37.91 | 37.08 | 37.69 | 382,013 | -0.36(-0.94%) |
Jan 14, 2021 | 37.49 | 38.28 | 37.38 | 38.05 | 359,855 | +0.75(+2.02%) |
Jan 13, 2021 | 37.47 | 37.61 | 36.83 | 37.29 | 321,699 | -0.41(-1.10%) |
Jan 12, 2021 | 37.02 | 38.05 | 36.94 | 37.71 | 400,783 | +0.95(+2.59%) |
Jan 11, 2021 | 35.96 | 36.82 | 35.96 | 36.75 | 308,301 | +0.29(+0.80%) |
Jan 08, 2021 | 37.63 | 37.63 | 35.79 | 36.46 | 557,323 | -1.14(-3.03%) |
Jan 07, 2021 | 37.10 | 38.23 | 36.81 | 37.60 | 677,875 | +0.53(+1.42%) |
Jan 06, 2021 | 35.28 | 37.57 | 35.28 | 37.07 | 942,827 | +2.65(+7.70%) |
Jan 05, 2021 | 33.82 | 34.83 | 33.82 | 34.43 | 595,410 | +0.65(+1.93%) |
Jan 04, 2021 | 34.36 | 35.51 | 33.16 | 33.77 | 637,649 | -0.33(-0.98%) |
Dec 31, 2020 | 34.11 | 34.11 | 34.11 | 308,477 | +0.12(+0.35%) | |
Dec 30, 2020 | 33.86 | 34.18 | 33.42 | 33.99 | 308,477 | +0.38(+1.12%) |
Dec 29, 2020 | 34.10 | 34.10 | 33.42 | 33.61 | 273,493 | -0.44(-1.30%) |
Dec 28, 2020 | 33.93 | 34.33 | 33.68 | 34.06 | 253,082 | +0.33(+0.98%) |
Dec 24, 2020 | 33.84 | 33.84 | 33.41 | 33.73 | 101,707 | -0.13(-0.39%) |
Dec 23, 2020 | 33.16 | 33.93 | 33.08 | 33.86 | 353,007 | +1.04(+3.16%) |
Dec 22, 2020 | 33.27 | 33.46 | 32.77 | 32.82 | 363,393 | -0.43(-1.30%) |
Dec 21, 2020 | 33.24 | 33.48 | 32.68 | 33.26 | 356,003 | +0.08(+0.26%) |
Dec 18, 2020 | 34.14 | 34.35 | 33.04 | 33.17 | 1,459,965 | -0.78(-2.30%) |
Dec 17, 2020 | 32.32 | 34.05 | 32.32 | 33.95 | 698,581 | +0.14(+0.42%) |
Dec 16, 2020 | 33.85 | 34.04 | 33.55 | 33.81 | 428,264 | -0.09(-0.28%) |
Dec 15, 2020 | 33.47 | 33.99 | 33.34 | 33.91 | 536,694 | +0.67(+2.01%) |
Dec 14, 2020 | 33.58 | 33.75 | 32.96 | 33.24 | 461,317 | +0.06(+0.17%) |
Dec 11, 2020 | 32.92 | 33.53 | 32.77 | 33.18 | 414,185 | -0.11(-0.34%) |
Dec 10, 2020 | 32.62 | 33.40 | 32.61 | 33.29 | 396,809 | +0.50(+1.52%) |
Dec 09, 2020 | 33.24 | 33.42 | 32.65 | 32.80 | 529,390 | -0.17(-0.51%) |
Dec 08, 2020 | 32.62 | 33.13 | 32.59 | 32.96 | 404,031 | -0.07(-0.20%) |
Dec 07, 2020 | 32.49 | 33.07 | 32.43 | 33.03 | 374,409 | +0.16(+0.49%) |
Dec 04, 2020 | 32.75 | 32.91 | 32.28 | 32.87 | 384,699 | +0.52(+1.60%) |
Dec 03, 2020 | 32.57 | 32.65 | 32.13 | 32.35 | 244,654 | -0.16(-0.49%) |
Dec 02, 2020 | 31.96 | 32.70 | 31.85 | 32.51 | 389,819 | +0.48(+1.50%) |
Dec 01, 2020 | 31.94 | 32.25 | 31.62 | 32.03 | 437,752 | +0.64(+2.03%) |
Nov 30, 2020 | 31.76 | 32.32 | 31.25 | 31.40 | 520,104 | -0.74(-2.31%) |
Nov 27, 2020 | 32.49 | 32.89 | 31.77 | 32.14 | 142,319 | -0.32(-0.98%) |
Nov 25, 2020 | 32.62 | 32.62 | 31.29 | 32.46 | 330,943 | -0.63(-1.90%) |
Nov 24, 2020 | 32.48 | 33.44 | 32.19 | 33.09 | 562,971 | +1.26(+3.96%) |
Nov 23, 2020 | 31.90 | 32.27 | 31.56 | 31.83 | 292,189 | +0.33(+1.04%) |
Nov 20, 2020 | 31.55 | 31.79 | 31.11 | 31.50 | 355,852 | -0.52(-1.61%) |
Nov 19, 2020 | 31.57 | 32.56 | 31.32 | 32.02 | 265,740 | +0.19(+0.61%) |
Nov 18, 2020 | 32.77 | 32.80 | 31.76 | 31.82 | 418,148 | -0.70(-2.15%) |
Nov 17, 2020 | 31.06 | 32.54 | 31.06 | 32.52 | 453,217 | +0.14(+0.44%) |
Nov 16, 2020 | 31.93 | 32.41 | 31.56 | 32.38 | 642,413 | +1.30(+4.17%) |
Nov 13, 2020 | 30.53 | 31.27 | 30.38 | 31.09 | 298,796 | +0.83(+2.73%) |
Nov 12, 2020 | 30.45 | 30.64 | 29.68 | 30.26 | 430,478 | -0.83(-2.66%) |
Nov 11, 2020 | 31.67 | 31.69 | 30.64 | 31.09 | 378,235 | -0.45(-1.43%) |
Nov 10, 2020 | 31.09 | 31.90 | 30.87 | 31.54 | 520,965 | +0.84(+2.72%) |
Nov 09, 2020 | 30.58 | 31.89 | 29.66 | 30.70 | 1,258,966 | +1.95(+6.80%) |
Nov 06, 2020 | 29.13 | 29.39 | 28.67 | 28.75 | 308,057 | -0.14(-0.49%) |
Nov 05, 2020 | 27.56 | 28.98 | 27.56 | 28.89 | 318,637 | +1.31(+4.73%) |
Nov 04, 2020 | 28.35 | 28.95 | 27.51 | 27.58 | 352,186 | -1.72(-5.87%) |
Nov 03, 2020 | 28.84 | 29.40 | 28.02 | 29.30 | 457,416 | +1.02(+3.62%) |