Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.17 | 39.69 | 37.49 | 37.69 | 345,645 | -1.80(-4.55%) |
Jan 28, 2021 | 38.75 | 39.80 | 38.38 | 39.48 | 440,994 | +1.22(+3.18%) |
Jan 27, 2021 | 39.33 | 39.48 | 37.81 | 38.27 | 429,481 | -1.72(-4.29%) |
Jan 26, 2021 | 41.36 | 41.53 | 39.89 | 39.98 | 352,192 | -1.03(-2.51%) |
Jan 25, 2021 | 42.13 | 42.13 | 40.35 | 41.01 | 481,134 | -1.18(-2.79%) |
Jan 22, 2021 | 41.04 | 42.19 | 40.67 | 42.19 | 443,968 | +0.89(+2.17%) |
Jan 21, 2021 | 40.08 | 41.57 | 39.56 | 41.30 | 598,176 | +1.36(+3.41%) |
Jan 20, 2021 | 39.02 | 39.95 | 38.90 | 39.94 | 404,682 | +1.08(+2.77%) |
Jan 19, 2021 | 38.84 | 39.37 | 38.23 | 38.86 | 302,319 | +0.36(+0.92%) |
Jan 15, 2021 | 39.03 | 39.03 | 37.98 | 38.50 | 481,249 | -0.81(-2.05%) |
Jan 14, 2021 | 39.37 | 40.38 | 39.25 | 39.31 | 426,337 | +0.19(+0.49%) |
Jan 13, 2021 | 39.28 | 39.43 | 38.78 | 39.12 | 327,488 | -0.17(-0.44%) |
Jan 12, 2021 | 39.56 | 39.68 | 38.80 | 39.29 | 476,438 | -0.23(-0.58%) |
Jan 11, 2021 | 38.84 | 39.67 | 38.50 | 39.52 | 300,183 | +0.69(+1.77%) |
Jan 08, 2021 | 41.92 | 41.98 | 38.73 | 38.84 | 528,894 | -2.72(-6.55%) |
Jan 07, 2021 | 40.57 | 41.57 | 39.93 | 41.56 | 307,397 | +1.38(+3.43%) |
Jan 06, 2021 | 38.84 | 40.39 | 38.52 | 40.18 | 466,924 | +1.92(+5.03%) |
Jan 05, 2021 | 37.77 | 38.51 | 37.67 | 38.26 | 321,454 | +0.44(+1.17%) |
Jan 04, 2021 | 38.55 | 39.54 | 37.32 | 37.81 | 401,449 | -0.01(-0.02%) |
Dec 31, 2020 | 37.82 | 37.82 | 37.82 | 150,144 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.10 | 38.91 | 38.08 | 38.44 | 150,144 | +0.43(+1.12%) |
Dec 29, 2020 | 38.75 | 38.84 | 37.46 | 38.01 | 314,892 | -0.51(-1.34%) |
Dec 28, 2020 | 39.65 | 39.65 | 38.42 | 38.53 | 330,323 | -0.68(-1.74%) |
Dec 24, 2020 | 39.17 | 39.45 | 38.87 | 39.21 | 128,147 | +0.32(+0.81%) |
Dec 23, 2020 | 39.09 | 39.61 | 38.85 | 38.89 | 322,380 | +0.07(+0.18%) |
Dec 22, 2020 | 38.77 | 39.17 | 38.05 | 38.82 | 266,645 | +0.37(+0.97%) |
Dec 21, 2020 | 38.38 | 38.62 | 37.46 | 38.45 | 384,069 | -0.61(-1.56%) |
Dec 18, 2020 | 38.98 | 39.82 | 38.72 | 39.06 | 894,002 | +0.26(+0.67%) |
Dec 17, 2020 | 38.06 | 38.84 | 38.06 | 38.80 | 271,428 | +1.08(+2.87%) |
Dec 16, 2020 | 38.14 | 38.37 | 37.30 | 37.71 | 345,405 | -0.02(-0.04%) |
Dec 15, 2020 | 37.26 | 37.97 | 36.95 | 37.73 | 404,711 | +0.70(+1.90%) |
Dec 14, 2020 | 36.60 | 37.49 | 36.52 | 37.02 | 448,431 | +0.89(+2.45%) |
Dec 11, 2020 | 35.91 | 36.32 | 35.76 | 36.14 | 327,320 | +0.07(+0.20%) |
Dec 10, 2020 | 36.04 | 36.37 | 35.60 | 36.07 | 360,924 | -0.28(-0.76%) |
Dec 09, 2020 | 35.50 | 36.50 | 35.50 | 36.34 | 528,693 | +0.85(+2.39%) |
Dec 08, 2020 | 34.85 | 35.54 | 34.42 | 35.50 | 346,463 | +0.25(+0.72%) |
Dec 07, 2020 | 34.67 | 35.37 | 34.61 | 35.24 | 266,653 | +0.66(+1.90%) |
Dec 04, 2020 | 34.37 | 34.61 | 33.80 | 34.59 | 439,165 | +0.36(+1.06%) |
Dec 03, 2020 | 33.83 | 34.61 | 33.55 | 34.22 | 346,492 | +0.65(+1.93%) |
Dec 02, 2020 | 33.68 | 34.04 | 32.58 | 33.57 | 513,027 | -0.29(-0.86%) |
Dec 01, 2020 | 34.84 | 34.97 | 33.84 | 33.87 | 526,377 | -0.36(-1.04%) |
Nov 30, 2020 | 34.31 | 34.66 | 33.95 | 34.22 | 365,704 | -0.13(-0.39%) |
Nov 27, 2020 | 34.59 | 34.76 | 34.06 | 34.36 | 112,482 | -0.20(-0.57%) |
Nov 25, 2020 | 35.04 | 35.19 | 34.27 | 34.55 | 438,023 | -0.35(-1.00%) |
Nov 24, 2020 | 34.66 | 35.13 | 34.35 | 34.90 | 445,017 | +0.47(+1.35%) |
Nov 23, 2020 | 34.49 | 34.83 | 34.21 | 34.44 | 380,430 | +0.17(+0.51%) |
Nov 20, 2020 | 34.72 | 34.89 | 34.16 | 34.26 | 337,321 | -0.91(-2.58%) |
Nov 19, 2020 | 34.91 | 35.49 | 34.58 | 35.17 | 546,066 | +0.38(+1.09%) |
Nov 18, 2020 | 34.66 | 35.22 | 34.51 | 34.79 | 376,421 | +0.21(+0.59%) |
Nov 17, 2020 | 33.51 | 34.74 | 32.89 | 34.59 | 482,357 | +0.92(+2.74%) |
Nov 16, 2020 | 33.04 | 33.69 | 32.50 | 33.66 | 359,638 | +1.23(+3.80%) |
Nov 13, 2020 | 32.34 | 32.81 | 32.22 | 32.43 | 247,005 | +0.58(+1.83%) |
Nov 12, 2020 | 32.37 | 32.37 | 31.22 | 31.85 | 499,366 | -0.66(-2.04%) |
Nov 11, 2020 | 32.56 | 32.56 | 31.70 | 32.51 | 253,448 | +0.36(+1.10%) |
Nov 10, 2020 | 31.99 | 32.54 | 31.65 | 32.15 | 527,879 | +0.69(+2.21%) |
Nov 09, 2020 | 36.18 | 37.70 | 31.35 | 31.46 | 641,173 | -2.60(-7.63%) |
Nov 06, 2020 | 35.07 | 35.07 | 33.99 | 34.06 | 300,840 | -0.77(-2.22%) |
Nov 05, 2020 | 34.88 | 35.27 | 34.42 | 34.83 | 427,006 | +0.31(+0.89%) |
Nov 04, 2020 | 32.69 | 34.61 | 32.43 | 34.52 | 454,930 | +1.07(+3.19%) |
Nov 03, 2020 | 33.08 | 33.59 | 32.19 | 33.46 | 556,864 | +1.21(+3.75%) |