Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.73 | 36.91 | 36.39 | 36.45 | 749,190 | -1.24(-3.29%) |
Jan 28, 2021 | 37.71 | 38.07 | 37.69 | 37.69 | 407,711 | -0.05(-0.14%) |
Jan 27, 2021 | 38.02 | 38.06 | 37.63 | 37.75 | 629,356 | -0.59(-1.53%) |
Jan 26, 2021 | 38.35 | 38.44 | 38.20 | 38.34 | 454,546 | +0.51(+1.34%) |
Jan 25, 2021 | 37.70 | 37.99 | 37.58 | 37.83 | 410,330 | -0.42(-1.09%) |
Jan 22, 2021 | 38.08 | 38.32 | 38.05 | 38.25 | 247,999 | +0.39(+1.03%) |
Jan 21, 2021 | 37.83 | 37.98 | 37.69 | 37.86 | 312,202 | +0.02(+0.05%) |
Jan 20, 2021 | 37.54 | 37.84 | 37.49 | 37.84 | 270,262 | +0.34(+0.92%) |
Jan 19, 2021 | 37.68 | 37.70 | 37.42 | 37.50 | 338,948 | -0.17(-0.46%) |
Jan 15, 2021 | 37.42 | 37.81 | 37.39 | 37.67 | 615,635 | -0.13(-0.34%) |
Jan 14, 2021 | 37.76 | 38.08 | 37.72 | 37.79 | 592,715 | -0.22(-0.57%) |
Jan 13, 2021 | 37.99 | 38.20 | 37.95 | 38.01 | 548,252 | -0.07(-0.19%) |
Jan 12, 2021 | 38.00 | 38.13 | 37.85 | 38.08 | 838,288 | +0.04(+0.10%) |
Jan 11, 2021 | 37.99 | 38.21 | 37.91 | 38.05 | 1,285,055 | -1.17(-2.98%) |
Jan 08, 2021 | 38.76 | 39.22 | 38.76 | 39.22 | 410,055 | +0.56(+1.45%) |
Jan 07, 2021 | 38.65 | 38.67 | 38.45 | 38.65 | 154,059 | -0.41(-1.04%) |
Jan 06, 2021 | 38.65 | 39.20 | 38.64 | 39.06 | 160,852 | +0.01(+0.02%) |
Jan 05, 2021 | 39.08 | 39.16 | 38.79 | 39.05 | 156,606 | +0.53(+1.39%) |
Jan 04, 2021 | 38.90 | 38.90 | 38.20 | 38.52 | 182,428 | +0.90(+2.38%) |
Dec 31, 2020 | 37.62 | 37.62 | 37.62 | 68,864 | +0.04(+0.10%) | |
Dec 30, 2020 | 37.82 | 37.98 | 37.55 | 37.59 | 68,864 | -0.23(-0.60%) |
Dec 29, 2020 | 37.87 | 37.99 | 37.80 | 37.81 | 90,439 | +0.14(+0.38%) |
Dec 28, 2020 | 38.09 | 38.15 | 37.49 | 37.67 | 195,491 | +0.28(+0.75%) |
Dec 24, 2020 | 37.40 | 37.48 | 37.35 | 37.39 | 35,018 | -0.12(-0.31%) |
Dec 23, 2020 | 37.64 | 37.67 | 37.36 | 37.50 | 148,512 | +0.19(+0.51%) |
Dec 22, 2020 | 37.46 | 37.48 | 37.26 | 37.31 | 155,560 | -0.17(-0.46%) |
Dec 21, 2020 | 37.35 | 37.63 | 36.98 | 37.49 | 131,519 | -1.19(-3.07%) |
Dec 18, 2020 | 38.74 | 38.74 | 38.36 | 38.67 | 122,398 | +0.22(+0.57%) |
Dec 17, 2020 | 38.40 | 38.55 | 38.30 | 38.45 | 101,392 | +0.18(+0.47%) |
Dec 16, 2020 | 37.83 | 38.37 | 37.74 | 38.27 | 405,817 | +1.03(+2.77%) |
Dec 15, 2020 | 37.22 | 37.33 | 37.11 | 37.24 | 310,055 | +0.23(+0.61%) |
Dec 14, 2020 | 37.26 | 37.35 | 36.99 | 37.02 | 672,414 | +0.00(+0.00%) |
Dec 11, 2020 | 37.18 | 37.25 | 36.93 | 37.02 | 100,525 | -0.60(-1.59%) |
Dec 10, 2020 | 37.34 | 37.64 | 37.31 | 37.61 | 59,386 | +0.19(+0.51%) |
Dec 09, 2020 | 37.69 | 37.69 | 37.22 | 37.42 | 123,256 | -0.20(-0.53%) |
Dec 08, 2020 | 37.40 | 37.64 | 37.35 | 37.62 | 100,047 | +0.01(+0.02%) |
Dec 07, 2020 | 37.59 | 37.73 | 37.50 | 37.61 | 79,875 | -0.14(-0.38%) |
Dec 04, 2020 | 37.66 | 37.78 | 37.57 | 37.76 | 121,514 | +0.09(+0.24%) |
Dec 03, 2020 | 37.98 | 38.00 | 37.64 | 37.67 | 105,026 | -0.45(-1.19%) |
Dec 02, 2020 | 38.09 | 38.22 | 37.98 | 38.12 | 116,332 | -0.54(-1.40%) |
Dec 01, 2020 | 38.50 | 38.78 | 38.48 | 38.66 | 98,718 | +0.42(+1.09%) |
Nov 30, 2020 | 38.65 | 38.71 | 38.16 | 38.25 | 137,708 | -0.21(-0.54%) |
Nov 27, 2020 | 38.01 | 38.45 | 37.93 | 38.45 | 79,205 | +0.55(+1.46%) |
Nov 25, 2020 | 37.69 | 37.94 | 37.65 | 37.90 | 263,796 | -0.08(-0.21%) |
Nov 24, 2020 | 37.88 | 38.00 | 37.82 | 37.98 | 156,873 | -0.25(-0.66%) |
Nov 23, 2020 | 38.61 | 38.63 | 37.97 | 38.24 | 127,994 | -0.21(-0.54%) |
Nov 20, 2020 | 38.38 | 38.48 | 38.19 | 38.45 | 111,240 | -0.03(-0.07%) |
Nov 19, 2020 | 38.20 | 38.48 | 38.05 | 38.47 | 97,563 | +0.16(+0.43%) |
Nov 18, 2020 | 38.49 | 38.60 | 38.24 | 38.31 | 198,916 | -0.33(-0.87%) |
Nov 17, 2020 | 38.67 | 38.78 | 38.45 | 38.64 | 88,891 | -0.37(-0.95%) |
Nov 16, 2020 | 39.30 | 39.30 | 38.80 | 39.02 | 111,083 | +0.18(+0.47%) |
Nov 13, 2020 | 38.52 | 38.86 | 38.40 | 38.83 | 163,602 | +0.49(+1.27%) |
Nov 12, 2020 | 38.36 | 38.67 | 38.25 | 38.35 | 183,629 | -0.76(-1.94%) |
Nov 11, 2020 | 39.14 | 39.22 | 38.93 | 39.11 | 129,456 | -0.31(-0.78%) |
Nov 10, 2020 | 39.65 | 39.70 | 39.22 | 39.41 | 185,055 | +0.51(+1.30%) |
Nov 09, 2020 | 39.66 | 39.95 | 38.90 | 38.91 | 222,164 | +1.42(+3.79%) |
Nov 06, 2020 | 37.73 | 37.74 | 37.33 | 37.49 | 139,630 | -0.50(-1.31%) |
Nov 05, 2020 | 38.33 | 38.33 | 37.79 | 37.98 | 109,350 | +0.63(+1.70%) |
Nov 04, 2020 | 36.86 | 37.76 | 36.86 | 37.35 | 236,964 | +2.15(+6.12%) |
Nov 03, 2020 | 34.82 | 35.33 | 34.77 | 35.20 | 323,567 | +0.71(+2.05%) |