Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.73 | 36.32 | 35.73 | 35.97 | 44,300 | -0.32(-0.88%) |
Jan 28, 2021 | 36.99 | 37.10 | 36.29 | 36.29 | 62,757 | -0.43(-1.17%) |
Jan 27, 2021 | 36.66 | 37.10 | 36.24 | 36.72 | 128,530 | +0.11(+0.30%) |
Jan 26, 2021 | 36.18 | 36.98 | 36.18 | 36.61 | 39,412 | +0.43(+1.19%) |
Jan 25, 2021 | 36.01 | 36.69 | 36.01 | 36.18 | 34,710 | +0.00(+0.00%) |
Jan 22, 2021 | 36.50 | 36.98 | 36.11 | 36.18 | 65,500 | -0.93(-2.51%) |
Jan 21, 2021 | 37.11 | 37.26 | 36.78 | 37.11 | 33,104 | +0.35(+0.94%) |
Jan 20, 2021 | 37.13 | 37.29 | 36.31 | 36.76 | 40,023 | -0.43(-1.15%) |
Jan 19, 2021 | 37.50 | 37.83 | 37.06 | 37.19 | 39,705 | -0.23(-0.61%) |
Jan 15, 2021 | 38.43 | 38.75 | 37.36 | 37.42 | 133,600 | -0.09(-0.24%) |
Jan 14, 2021 | 36.59 | 37.58 | 36.50 | 37.51 | 101,754 | +0.52(+1.41%) |
Jan 13, 2021 | 35.85 | 37.05 | 35.85 | 36.99 | 130,220 | +1.43(+4.02%) |
Jan 12, 2021 | 35.79 | 36.00 | 35.52 | 35.56 | 48,971 | -0.07(-0.20%) |
Jan 11, 2021 | 35.49 | 35.78 | 35.01 | 35.63 | 75,399 | -0.40(-1.11%) |
Jan 08, 2021 | 35.70 | 36.40 | 35.45 | 36.03 | 369,900 | +0.69(+1.95%) |
Jan 07, 2021 | 36.05 | 36.10 | 35.13 | 35.34 | 195,719 | -0.26(-0.73%) |
Jan 06, 2021 | 36.11 | 36.31 | 35.42 | 35.60 | 701,242 | -0.92(-2.52%) |
Jan 05, 2021 | 36.35 | 36.96 | 36.35 | 36.52 | 47,540 | -0.50(-1.35%) |
Jan 04, 2021 | 37.21 | 37.29 | 36.81 | 37.02 | 27,493 | -0.39(-1.04%) |
Dec 31, 2020 | 37.41 | 37.41 | 37.41 | 24,152 | +0.41(+1.11%) | |
Dec 30, 2020 | 36.81 | 37.09 | 36.80 | 37.00 | 24,152 | +0.19(+0.52%) |
Dec 29, 2020 | 36.66 | 36.99 | 36.60 | 36.81 | 45,211 | +0.55(+1.50%) |
Dec 28, 2020 | 36.39 | 36.44 | 35.80 | 36.27 | 60,941 | -0.88(-2.36%) |
Dec 24, 2020 | 37.20 | 37.34 | 36.99 | 37.14 | 27,700 | +0.52(+1.42%) |
Dec 23, 2020 | 36.53 | 36.86 | 36.51 | 36.62 | 22,499 | +0.08(+0.22%) |
Dec 22, 2020 | 36.92 | 37.04 | 36.38 | 36.54 | 32,303 | +0.29(+0.80%) |
Dec 21, 2020 | 36.31 | 36.82 | 36.06 | 36.25 | 47,936 | -0.65(-1.76%) |
Dec 18, 2020 | 36.52 | 36.94 | 36.31 | 36.90 | 56,400 | -0.26(-0.70%) |
Dec 17, 2020 | 37.10 | 37.47 | 36.86 | 37.16 | 36,552 | +0.02(+0.05%) |
Dec 16, 2020 | 37.37 | 37.74 | 37.03 | 37.14 | 61,345 | +0.26(+0.70%) |
Dec 15, 2020 | 36.82 | 37.16 | 36.59 | 36.88 | 54,910 | -0.15(-0.41%) |
Dec 14, 2020 | 36.00 | 37.30 | 36.00 | 37.03 | 128,269 | +1.43(+4.02%) |
Dec 11, 2020 | 35.65 | 35.92 | 35.32 | 35.60 | 35,000 | -0.01(-0.03%) |
Dec 10, 2020 | 34.76 | 35.79 | 34.76 | 35.61 | 78,529 | +1.28(+3.73%) |
Dec 09, 2020 | 34.67 | 34.69 | 34.16 | 34.33 | 65,795 | -0.71(-2.03%) |
Dec 08, 2020 | 35.09 | 35.60 | 34.85 | 35.04 | 83,637 | +0.10(+0.29%) |
Dec 07, 2020 | 34.55 | 35.15 | 34.51 | 34.94 | 35,263 | +0.39(+1.13%) |
Dec 04, 2020 | 35.00 | 35.15 | 34.46 | 34.55 | 61,000 | -0.58(-1.65%) |
Dec 03, 2020 | 35.21 | 35.32 | 34.90 | 35.13 | 48,514 | -0.02(-0.06%) |
Dec 02, 2020 | 34.84 | 35.22 | 34.50 | 35.15 | 69,229 | +0.30(+0.86%) |
Dec 01, 2020 | 36.14 | 36.14 | 34.71 | 34.85 | 112,505 | -1.46(-4.02%) |
Nov 30, 2020 | 36.15 | 36.46 | 35.54 | 36.31 | 119,224 | -0.29(-0.79%) |
Nov 27, 2020 | 36.00 | 36.68 | 35.80 | 36.60 | 103,700 | +2.00(+5.78%) |
Nov 25, 2020 | 34.81 | 34.85 | 34.20 | 34.60 | 56,000 | +0.23(+0.68%) |
Nov 24, 2020 | 34.16 | 34.66 | 34.09 | 34.37 | 58,449 | +0.23(+0.66%) |
Nov 23, 2020 | 34.85 | 35.14 | 34.08 | 34.14 | 80,963 | -0.50(-1.44%) |
Nov 20, 2020 | 35.95 | 36.00 | 34.39 | 34.64 | 117,000 | -1.63(-4.49%) |
Nov 19, 2020 | 36.11 | 36.55 | 35.86 | 36.27 | 59,303 | +0.17(+0.47%) |
Nov 18, 2020 | 35.96 | 36.50 | 35.81 | 36.10 | 176,756 | +0.92(+2.62%) |
Nov 17, 2020 | 34.79 | 35.23 | 34.76 | 35.18 | 70,916 | +0.33(+0.95%) |
Nov 16, 2020 | 33.58 | 35.10 | 33.58 | 34.85 | 311,782 | +1.71(+5.16%) |
Nov 13, 2020 | 33.25 | 33.36 | 33.03 | 33.14 | 30,400 | -0.15(-0.45%) |
Nov 12, 2020 | 33.00 | 33.40 | 32.90 | 33.29 | 37,499 | +0.26(+0.79%) |
Nov 11, 2020 | 33.02 | 33.30 | 32.92 | 33.03 | 69,283 | +0.48(+1.47%) |
Nov 10, 2020 | 32.23 | 32.59 | 31.99 | 32.55 | 37,966 | +0.25(+0.77%) |
Nov 09, 2020 | 32.52 | 32.52 | 32.16 | 32.30 | 68,138 | -0.15(-0.46%) |
Nov 06, 2020 | 32.36 | 32.52 | 32.08 | 32.45 | 86,000 | +0.25(+0.78%) |
Nov 05, 2020 | 31.70 | 32.31 | 31.57 | 32.20 | 132,167 | +0.94(+3.01%) |
Nov 04, 2020 | 31.38 | 31.39 | 30.91 | 31.26 | 53,905 | -0.04(-0.13%) |
Nov 03, 2020 | 31.62 | 32.08 | 31.21 | 31.30 | 77,463 | +0.35(+1.13%) |