Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.13 | 38.77 | 36.56 | 38.27 | 589,700 | +1.02(+2.74%) |
Jan 28, 2021 | 37.05 | 38.17 | 36.50 | 37.25 | 449,516 | +0.20(+0.54%) |
Jan 27, 2021 | 37.64 | 38.64 | 36.40 | 37.05 | 1,221,072 | -1.20(-3.14%) |
Jan 26, 2021 | 38.19 | 38.51 | 37.83 | 38.25 | 1,071,780 | +0.43(+1.14%) |
Jan 25, 2021 | 38.10 | 38.26 | 37.01 | 37.82 | 666,582 | -0.18(-0.47%) |
Jan 22, 2021 | 37.50 | 38.85 | 37.38 | 38.00 | 885,900 | -0.10(-0.26%) |
Jan 21, 2021 | 38.26 | 38.30 | 37.24 | 38.10 | 865,705 | +0.20(+0.53%) |
Jan 20, 2021 | 37.50 | 38.22 | 37.01 | 37.90 | 1,203,447 | +0.40(+1.07%) |
Jan 19, 2021 | 37.88 | 37.94 | 36.59 | 37.50 | 573,675 | +0.27(+0.73%) |
Jan 15, 2021 | 37.40 | 37.94 | 36.80 | 37.23 | 918,000 | -0.16(-0.43%) |
Jan 14, 2021 | 37.09 | 37.50 | 35.83 | 37.39 | 914,011 | +0.68(+1.85%) |
Jan 13, 2021 | 36.90 | 37.51 | 36.22 | 36.71 | 2,044,417 | -0.03(-0.08%) |
Jan 12, 2021 | 37.29 | 37.62 | 35.01 | 36.74 | 1,009,656 | -0.45(-1.21%) |
Jan 11, 2021 | 37.67 | 38.63 | 36.71 | 37.19 | 407,266 | -0.95(-2.49%) |
Jan 08, 2021 | 38.60 | 39.39 | 37.71 | 38.14 | 1,160,800 | +0.28(+0.74%) |
Jan 07, 2021 | 38.50 | 38.81 | 37.59 | 37.86 | 1,548,892 | -0.39(-1.02%) |
Jan 06, 2021 | 35.74 | 38.52 | 35.41 | 38.25 | 4,226,645 | +4.36(+12.87%) |
Jan 05, 2021 | 34.08 | 34.47 | 32.20 | 33.89 | 1,563,075 | -1.91(-5.34%) |
Jan 04, 2021 | 37.99 | 37.99 | 35.57 | 35.80 | 433,249 | -1.76(-4.69%) |
Dec 31, 2020 | 37.56 | 37.56 | 37.56 | 228,009 | -0.31(-0.82%) | |
Dec 30, 2020 | 37.10 | 38.46 | 37.06 | 37.87 | 228,009 | +1.03(+2.80%) |
Dec 29, 2020 | 37.72 | 38.00 | 35.41 | 36.84 | 625,845 | -0.96(-2.54%) |
Dec 28, 2020 | 38.49 | 38.57 | 37.18 | 37.80 | 391,092 | -0.13(-0.34%) |
Dec 24, 2020 | 38.92 | 38.97 | 37.55 | 37.93 | 194,900 | -0.23(-0.60%) |
Dec 23, 2020 | 39.00 | 39.32 | 37.59 | 38.16 | 686,051 | -0.37(-0.96%) |
Dec 22, 2020 | 38.87 | 39.58 | 38.05 | 38.53 | 908,777 | +0.06(+0.16%) |
Dec 21, 2020 | 38.39 | 38.78 | 37.20 | 38.47 | 1,299,568 | +1.20(+3.22%) |
Dec 18, 2020 | 39.61 | 39.76 | 36.62 | 37.27 | 2,170,700 | +0.85(+2.33%) |
Dec 17, 2020 | 35.20 | 36.46 | 34.91 | 36.42 | 1,152,151 | +1.66(+4.78%) |
Dec 16, 2020 | 35.00 | 35.27 | 33.56 | 34.76 | 772,252 | -0.20(-0.57%) |
Dec 15, 2020 | 36.51 | 37.20 | 34.87 | 34.96 | 666,715 | -1.55(-4.25%) |
Dec 14, 2020 | 37.81 | 38.79 | 36.50 | 36.51 | 445,608 | -0.98(-2.61%) |
Dec 11, 2020 | 37.82 | 39.10 | 36.51 | 37.49 | 369,300 | -0.45(-1.19%) |
Dec 10, 2020 | 36.40 | 38.72 | 35.32 | 37.94 | 689,312 | +2.63(+7.45%) |
Dec 09, 2020 | 37.42 | 38.32 | 35.10 | 35.31 | 377,485 | -2.11(-5.64%) |
Dec 08, 2020 | 35.35 | 37.50 | 34.79 | 37.42 | 731,733 | +1.72(+4.82%) |
Dec 07, 2020 | 35.30 | 37.04 | 34.86 | 35.70 | 528,350 | +0.76(+2.18%) |
Dec 04, 2020 | 35.08 | 35.45 | 33.20 | 34.94 | 393,500 | +0.68(+1.98%) |
Dec 03, 2020 | 35.62 | 35.91 | 33.27 | 34.26 | 456,806 | -1.26(-3.55%) |
Dec 02, 2020 | 35.93 | 35.93 | 33.55 | 35.52 | 977,708 | +0.05(+0.14%) |
Dec 01, 2020 | 33.54 | 36.03 | 32.60 | 35.47 | 2,244,001 | +5.61(+18.79%) |
Nov 30, 2020 | 29.85 | 30.52 | 29.43 | 29.86 | 633,999 | +0.11(+0.37%) |
Nov 27, 2020 | 29.96 | 30.15 | 29.30 | 29.75 | 142,900 | -0.09(-0.30%) |
Nov 25, 2020 | 28.91 | 30.08 | 28.44 | 29.84 | 370,400 | +0.93(+3.22%) |
Nov 24, 2020 | 29.24 | 29.43 | 28.11 | 28.91 | 630,872 | -0.31(-1.06%) |
Nov 23, 2020 | 30.40 | 30.92 | 29.13 | 29.22 | 586,833 | -0.76(-2.54%) |
Nov 20, 2020 | 29.25 | 30.00 | 28.93 | 29.98 | 362,200 | +0.52(+1.77%) |
Nov 19, 2020 | 28.64 | 29.98 | 28.22 | 29.46 | 283,829 | +0.96(+3.37%) |
Nov 18, 2020 | 29.68 | 29.75 | 28.43 | 28.50 | 358,712 | -1.18(-3.98%) |
Nov 17, 2020 | 30.16 | 30.26 | 28.80 | 29.68 | 374,960 | -0.03(-0.10%) |
Nov 16, 2020 | 30.13 | 31.09 | 28.76 | 29.71 | 561,456 | -0.07(-0.24%) |
Nov 13, 2020 | 29.27 | 30.00 | 28.00 | 29.78 | 483,300 | +0.55(+1.88%) |
Nov 12, 2020 | 29.89 | 30.23 | 28.63 | 29.23 | 673,412 | -0.41(-1.38%) |
Nov 11, 2020 | 30.00 | 30.28 | 29.12 | 29.64 | 485,252 | -0.21(-0.70%) |
Nov 10, 2020 | 29.32 | 30.14 | 28.51 | 29.85 | 176,300 | +0.42(+1.43%) |
Nov 09, 2020 | 30.77 | 30.85 | 28.59 | 29.43 | 340,853 | -0.57(-1.90%) |
Nov 06, 2020 | 30.15 | 31.80 | 29.83 | 30.00 | 916,600 | +0.00(+0.00%) |
Nov 05, 2020 | 29.46 | 30.13 | 28.77 | 30.00 | 294,125 | +0.71(+2.42%) |
Nov 04, 2020 | 29.97 | 30.98 | 28.11 | 29.29 | 422,799 | +0.05(+0.17%) |
Nov 03, 2020 | 28.00 | 29.49 | 27.45 | 29.24 | 345,730 | +1.48(+5.33%) |