Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.76 | 38.76 | 37.68 | 37.68 | 8,436 | +0.28(+0.74%) |
Jan 28, 2021 | 36.26 | 37.49 | 36.26 | 37.40 | 4,548 | +2.06(+5.82%) |
Jan 27, 2021 | 35.54 | 35.74 | 35.35 | 35.35 | 900 | -0.36(-1.01%) |
Jan 26, 2021 | 35.72 | 35.72 | 35.55 | 35.70 | 955 | +0.17(+0.48%) |
Jan 25, 2021 | 36.17 | 36.17 | 35.49 | 35.53 | 1,309 | -0.19(-0.54%) |
Jan 22, 2021 | 35.66 | 35.72 | 35.66 | 35.72 | 401 | -0.85(-2.31%) |
Jan 21, 2021 | 36.25 | 36.57 | 36.18 | 36.57 | 970 | +0.32(+0.88%) |
Jan 20, 2021 | 36.04 | 36.44 | 36.04 | 36.25 | 1,404 | +0.94(+2.66%) |
Jan 19, 2021 | 35.67 | 35.67 | 35.31 | 35.31 | 2,837 | +0.64(+1.84%) |
Jan 15, 2021 | 34.72 | 34.91 | 34.67 | 34.67 | 2,310 | -1.21(-3.38%) |
Jan 14, 2021 | 35.84 | 36.33 | 35.75 | 35.89 | 10,949 | +0.46(+1.30%) |
Jan 13, 2021 | 35.68 | 36.02 | 35.43 | 35.43 | 829 | -0.66(-1.82%) |
Jan 12, 2021 | 35.48 | 36.12 | 35.48 | 36.08 | 1,866 | +1.00(+2.85%) |
Jan 11, 2021 | 34.86 | 35.57 | 34.72 | 35.08 | 2,930 | -0.62(-1.72%) |
Jan 08, 2021 | 36.56 | 36.56 | 34.62 | 35.70 | 15,667 | -2.69(-7.01%) |
Jan 07, 2021 | 38.01 | 38.41 | 38.01 | 38.39 | 4,788 | -0.10(-0.25%) |
Jan 06, 2021 | 39.08 | 39.08 | 37.96 | 38.48 | 7,379 | -0.40(-1.02%) |
Jan 05, 2021 | 38.88 | 38.88 | 38.88 | 38.88 | 254 | +0.48(+1.25%) |
Jan 04, 2021 | 38.91 | 38.95 | 37.89 | 38.40 | 1,065 | +1.18(+3.16%) |
Dec 31, 2020 | 37.22 | 37.22 | 37.22 | 1,036 | -0.21(-0.56%) | |
Dec 30, 2020 | 37.22 | 37.50 | 37.22 | 37.43 | 1,036 | +0.54(+1.48%) |
Dec 29, 2020 | 36.88 | 37.03 | 36.85 | 36.89 | 2,207 | -0.12(-0.33%) |
Dec 28, 2020 | 37.60 | 37.60 | 37.01 | 37.01 | 3,329 | +0.70(+1.93%) |
Dec 24, 2020 | 36.12 | 36.31 | 36.12 | 36.31 | 602 | +0.20(+0.56%) |
Dec 23, 2020 | 35.93 | 36.10 | 35.93 | 36.10 | 389 | +0.64(+1.80%) |
Dec 22, 2020 | 36.34 | 36.34 | 35.44 | 35.46 | 963 | -1.53(-4.14%) |
Dec 21, 2020 | 36.81 | 37.09 | 36.81 | 36.99 | 2,480 | +0.62(+1.71%) |
Dec 18, 2020 | 36.84 | 36.84 | 36.35 | 36.37 | 2,209 | -0.27(-0.74%) |
Dec 17, 2020 | 36.26 | 36.81 | 36.26 | 36.64 | 11,086 | +1.01(+2.83%) |
Dec 16, 2020 | 35.38 | 35.63 | 34.86 | 35.63 | 1,742 | +1.13(+3.27%) |
Dec 15, 2020 | 34.29 | 34.63 | 34.29 | 34.51 | 2,860 | +0.93(+2.77%) |
Dec 14, 2020 | 35.00 | 35.00 | 33.54 | 33.58 | 23,806 | -0.14(-0.42%) |
Dec 11, 2020 | 33.85 | 33.95 | 33.72 | 33.72 | 1,004 | -0.20(-0.59%) |
Dec 10, 2020 | 33.77 | 33.93 | 33.77 | 33.92 | 881 | +0.41(+1.24%) |
Dec 09, 2020 | 33.96 | 33.96 | 33.50 | 33.50 | 991 | -1.15(-3.31%) |
Dec 08, 2020 | 34.94 | 34.94 | 34.65 | 34.65 | 4,272 | +0.07(+0.19%) |
Dec 07, 2020 | 33.54 | 34.79 | 33.54 | 34.59 | 1,479 | +0.55(+1.61%) |
Dec 04, 2020 | 34.18 | 34.18 | 33.77 | 34.04 | 3,515 | +0.05(+0.14%) |
Dec 03, 2020 | 34.04 | 34.04 | 33.48 | 33.99 | 1,073 | -0.00(-0.00%) |
Dec 02, 2020 | 33.49 | 33.99 | 33.49 | 33.99 | 1,004 | +0.19(+0.57%) |
Dec 01, 2020 | 33.23 | 33.80 | 33.23 | 33.80 | 3,537 | +1.99(+6.26%) |
Nov 30, 2020 | 31.44 | 31.87 | 31.08 | 31.81 | 4,506 | -0.01(-0.03%) |
Nov 27, 2020 | 31.89 | 32.05 | 31.76 | 31.82 | 2,109 | -1.08(-3.29%) |
Nov 25, 2020 | 32.76 | 33.07 | 32.76 | 32.90 | 1,004 | +0.15(+0.46%) |
Nov 24, 2020 | 32.49 | 32.77 | 32.44 | 32.75 | 2,834 | -0.50(-1.50%) |
Nov 23, 2020 | 33.22 | 33.41 | 33.22 | 33.25 | 1,018 | -0.94(-2.74%) |
Nov 20, 2020 | 34.15 | 34.19 | 34.15 | 34.19 | 301 | +0.13(+0.37%) |
Nov 19, 2020 | 33.60 | 34.06 | 33.53 | 34.06 | 1,049 | -0.22(-0.65%) |
Nov 18, 2020 | 34.36 | 34.54 | 34.25 | 34.28 | 2,365 | -0.39(-1.12%) |
Nov 17, 2020 | 34.51 | 34.79 | 34.20 | 34.67 | 1,601 | -0.32(-0.93%) |
Nov 16, 2020 | 34.98 | 35.00 | 34.75 | 35.00 | 6,956 | +0.07(+0.20%) |
Nov 13, 2020 | 34.87 | 35.01 | 34.87 | 34.93 | 1,908 | +0.66(+1.91%) |
Nov 12, 2020 | 34.48 | 34.48 | 34.17 | 34.27 | 1,903 | -0.01(-0.02%) |
Nov 11, 2020 | 34.02 | 34.33 | 34.02 | 34.28 | 871 | +0.13(+0.38%) |
Nov 10, 2020 | 34.55 | 34.56 | 34.15 | 34.15 | 1,123 | -0.01(-0.04%) |
Nov 09, 2020 | 34.86 | 34.86 | 33.43 | 34.16 | 8,114 | -2.09(-5.77%) |
Nov 06, 2020 | 35.95 | 36.36 | 35.90 | 36.25 | 4,017 | +0.48(+1.34%) |
Nov 05, 2020 | 34.91 | 35.77 | 34.91 | 35.77 | 7,099 | +1.93(+5.69%) |
Nov 04, 2020 | 33.98 | 33.98 | 33.71 | 33.85 | 4,720 | -0.37(-1.07%) |
Nov 03, 2020 | 34.33 | 34.34 | 34.00 | 34.22 | 4,486 | +0.46(+1.37%) |