Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.83 | 38.77 | 37.13 | 38.12 | 2,616,469 | +0.08(+0.20%) |
Jan 28, 2021 | 38.46 | 38.95 | 37.85 | 38.05 | 1,908,118 | -0.61(-1.57%) |
Jan 27, 2021 | 39.03 | 39.70 | 38.46 | 38.65 | 2,899,858 | -0.70(-1.79%) |
Jan 26, 2021 | 38.57 | 39.64 | 38.49 | 39.36 | 2,340,444 | +0.72(+1.87%) |
Jan 25, 2021 | 38.88 | 39.38 | 38.58 | 38.63 | 1,539,486 | -0.14(-0.37%) |
Jan 22, 2021 | 38.38 | 38.79 | 38.26 | 38.78 | 1,996,336 | +0.22(+0.58%) |
Jan 21, 2021 | 38.34 | 38.60 | 38.03 | 38.56 | 2,169,615 | +0.11(+0.28%) |
Jan 20, 2021 | 37.18 | 38.57 | 36.97 | 38.45 | 2,506,223 | +1.17(+3.13%) |
Jan 19, 2021 | 37.75 | 37.99 | 37.14 | 37.28 | 1,774,600 | -0.20(-0.54%) |
Jan 15, 2021 | 37.26 | 37.50 | 36.68 | 37.49 | 2,278,800 | +0.31(+0.83%) |
Jan 14, 2021 | 37.38 | 37.45 | 36.95 | 37.18 | 1,540,418 | -0.06(-0.16%) |
Jan 13, 2021 | 36.80 | 37.30 | 36.78 | 37.24 | 1,542,055 | +0.46(+1.26%) |
Jan 12, 2021 | 36.82 | 37.13 | 36.38 | 36.77 | 1,380,783 | -0.17(-0.47%) |
Jan 11, 2021 | 37.17 | 37.45 | 36.79 | 36.95 | 2,569,410 | -0.40(-1.06%) |
Jan 08, 2021 | 37.01 | 37.70 | 36.94 | 37.34 | 1,346,733 | +0.37(+0.99%) |
Jan 07, 2021 | 36.86 | 37.01 | 36.49 | 36.98 | 1,787,345 | +0.18(+0.50%) |
Jan 06, 2021 | 36.86 | 36.96 | 36.24 | 36.79 | 2,420,310 | -0.25(-0.68%) |
Jan 05, 2021 | 37.05 | 37.32 | 36.73 | 37.04 | 2,480,224 | +0.03(+0.08%) |
Jan 04, 2021 | 38.59 | 38.60 | 37.00 | 37.01 | 2,741,681 | -1.50(-3.90%) |
Dec 31, 2020 | 38.52 | 38.52 | 38.52 | 1,206,326 | +0.50(+1.32%) | |
Dec 30, 2020 | 38.05 | 38.43 | 37.82 | 38.02 | 1,206,326 | +0.01(+0.03%) |
Dec 29, 2020 | 38.47 | 38.69 | 37.98 | 38.01 | 1,453,350 | -0.27(-0.71%) |
Dec 28, 2020 | 37.97 | 38.35 | 37.69 | 38.28 | 1,447,707 | +0.40(+1.07%) |
Dec 24, 2020 | 37.50 | 37.89 | 37.34 | 37.87 | 614,840 | +0.54(+1.45%) |
Dec 23, 2020 | 38.06 | 38.30 | 37.31 | 37.33 | 1,860,367 | -0.65(-1.70%) |
Dec 22, 2020 | 37.60 | 38.04 | 37.51 | 37.98 | 2,132,982 | +0.40(+1.08%) |
Dec 21, 2020 | 37.25 | 37.65 | 36.96 | 37.57 | 2,188,312 | -0.24(-0.64%) |
Dec 18, 2020 | 38.98 | 38.98 | 37.36 | 37.81 | 4,309,485 | -1.17(-2.99%) |
Dec 17, 2020 | 38.59 | 39.11 | 38.44 | 38.98 | 2,925,545 | +0.58(+1.51%) |
Dec 16, 2020 | 38.17 | 38.82 | 38.03 | 38.40 | 2,522,643 | +0.26(+0.68%) |
Dec 15, 2020 | 37.42 | 38.14 | 37.00 | 38.14 | 2,689,789 | +0.84(+2.25%) |
Dec 14, 2020 | 37.22 | 37.93 | 36.98 | 37.30 | 2,739,348 | +0.36(+0.97%) |
Dec 11, 2020 | 36.67 | 37.10 | 36.59 | 36.95 | 1,867,972 | +0.10(+0.26%) |
Dec 10, 2020 | 36.82 | 37.08 | 36.65 | 36.85 | 1,535,243 | +0.07(+0.18%) |
Dec 09, 2020 | 37.14 | 37.16 | 36.49 | 36.78 | 1,568,577 | -0.34(-0.91%) |
Dec 08, 2020 | 37.24 | 37.37 | 36.98 | 37.12 | 1,843,993 | -0.11(-0.28%) |
Dec 07, 2020 | 37.10 | 37.34 | 36.79 | 37.23 | 1,672,502 | +0.07(+0.18%) |
Dec 04, 2020 | 36.59 | 37.26 | 36.59 | 37.16 | 1,667,592 | +0.73(+2.01%) |
Dec 03, 2020 | 36.22 | 36.65 | 36.18 | 36.43 | 2,063,807 | +0.07(+0.19%) |
Dec 02, 2020 | 37.02 | 37.35 | 36.27 | 36.36 | 1,456,365 | -0.84(-2.25%) |
Dec 01, 2020 | 36.90 | 37.39 | 36.71 | 37.20 | 2,131,992 | +0.52(+1.42%) |
Nov 30, 2020 | 37.02 | 37.10 | 36.34 | 36.68 | 4,380,642 | -0.32(-0.86%) |
Nov 27, 2020 | 37.28 | 37.28 | 36.80 | 37.00 | 574,577 | -0.31(-0.83%) |
Nov 25, 2020 | 36.73 | 37.46 | 36.63 | 37.30 | 1,924,527 | +0.70(+1.92%) |
Nov 24, 2020 | 37.32 | 37.56 | 36.56 | 36.60 | 2,176,459 | -0.44(-1.20%) |
Nov 23, 2020 | 37.12 | 37.51 | 36.91 | 37.04 | 1,912,887 | +0.03(+0.08%) |
Nov 20, 2020 | 37.26 | 37.43 | 36.83 | 37.01 | 3,953,137 | -0.27(-0.72%) |
Nov 19, 2020 | 37.23 | 37.53 | 37.00 | 37.28 | 3,623,612 | -0.12(-0.31%) |
Nov 18, 2020 | 38.40 | 38.63 | 37.38 | 37.40 | 1,689,216 | -1.00(-2.61%) |
Nov 17, 2020 | 38.23 | 38.73 | 37.95 | 38.40 | 1,342,021 | -0.04(-0.10%) |
Nov 16, 2020 | 39.38 | 39.50 | 38.12 | 38.44 | 1,616,845 | -0.42(-1.09%) |
Nov 13, 2020 | 38.67 | 38.95 | 38.33 | 38.86 | 1,677,969 | +0.21(+0.54%) |
Nov 12, 2020 | 38.57 | 39.00 | 38.28 | 38.66 | 1,995,692 | +0.04(+0.10%) |
Nov 11, 2020 | 38.64 | 38.90 | 38.05 | 38.62 | 2,000,445 | +0.73(+1.92%) |
Nov 10, 2020 | 37.07 | 38.14 | 36.85 | 37.89 | 3,105,835 | +0.87(+2.35%) |
Nov 09, 2020 | 40.95 | 41.61 | 36.87 | 37.02 | 3,402,484 | -2.03(-5.20%) |
Nov 06, 2020 | 38.99 | 39.28 | 38.57 | 39.05 | 1,737,508 | +0.18(+0.47%) |
Nov 05, 2020 | 39.47 | 39.57 | 38.84 | 38.87 | 3,395,526 | -0.33(-0.83%) |
Nov 04, 2020 | 38.92 | 39.60 | 38.59 | 39.19 | 2,717,625 | +0.63(+1.64%) |
Nov 03, 2020 | 37.70 | 38.82 | 37.41 | 38.56 | 2,141,579 | +1.18(+3.15%) |