Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.04 | 38.12 | 37.48 | 37.74 | 363,146 | -0.87(-2.25%) |
Jan 28, 2021 | 38.34 | 38.75 | 38.34 | 38.61 | 88,092 | +0.46(+1.21%) |
Jan 27, 2021 | 38.36 | 38.56 | 38.02 | 38.15 | 111,684 | -0.99(-2.54%) |
Jan 26, 2021 | 39.19 | 39.21 | 39.02 | 39.14 | 23,773 | +0.09(+0.23%) |
Jan 25, 2021 | 38.87 | 39.05 | 38.62 | 39.05 | 47,365 | -0.28(-0.70%) |
Jan 22, 2021 | 39.15 | 39.33 | 39.13 | 39.33 | 104,641 | -0.35(-0.87%) |
Jan 21, 2021 | 39.68 | 39.68 | 39.39 | 39.68 | 61,904 | +0.01(+0.02%) |
Jan 20, 2021 | 39.44 | 39.67 | 39.30 | 39.67 | 101,246 | +0.35(+0.88%) |
Jan 19, 2021 | 39.40 | 39.40 | 39.20 | 39.32 | 95,074 | +0.27(+0.68%) |
Jan 15, 2021 | 39.23 | 39.26 | 38.85 | 39.05 | 73,102 | -0.75(-1.87%) |
Jan 14, 2021 | 39.60 | 39.93 | 39.60 | 39.80 | 119,066 | +0.35(+0.88%) |
Jan 13, 2021 | 39.49 | 39.55 | 39.37 | 39.45 | 62,478 | -0.17(-0.43%) |
Jan 12, 2021 | 39.29 | 39.62 | 39.29 | 39.62 | 73,080 | +0.36(+0.93%) |
Jan 11, 2021 | 39.01 | 39.38 | 39.01 | 39.26 | 41,161 | -0.54(-1.36%) |
Jan 08, 2021 | 39.73 | 39.80 | 39.37 | 39.80 | 81,212 | +0.29(+0.74%) |
Jan 07, 2021 | 39.33 | 39.56 | 39.33 | 39.51 | 88,566 | +0.27(+0.68%) |
Jan 06, 2021 | 38.83 | 39.45 | 38.83 | 39.24 | 66,823 | +0.77(+2.01%) |
Jan 05, 2021 | 38.10 | 38.60 | 38.10 | 38.47 | 266,639 | +0.53(+1.40%) |
Jan 04, 2021 | 38.47 | 38.56 | 37.77 | 37.94 | 353,174 | +0.26(+0.68%) |
Dec 31, 2020 | 37.68 | 37.68 | 37.68 | 122,684 | -0.34(-0.89%) | |
Dec 30, 2020 | 38.12 | 38.28 | 38.01 | 38.02 | 122,684 | +0.13(+0.35%) |
Dec 29, 2020 | 38.13 | 38.13 | 37.86 | 37.88 | 122,915 | +0.14(+0.38%) |
Dec 28, 2020 | 37.81 | 37.94 | 37.70 | 37.74 | 116,123 | +0.23(+0.62%) |
Dec 24, 2020 | 37.47 | 37.58 | 37.44 | 37.51 | 16,557 | +0.00(+0.00%) |
Dec 23, 2020 | 37.25 | 37.51 | 37.25 | 37.51 | 31,400 | +0.59(+1.59%) |
Dec 22, 2020 | 36.92 | 36.99 | 36.84 | 36.92 | 120,213 | -0.14(-0.38%) |
Dec 21, 2020 | 36.65 | 37.18 | 36.50 | 37.07 | 109,948 | -0.60(-1.60%) |
Dec 18, 2020 | 37.84 | 37.85 | 37.60 | 37.67 | 62,753 | -0.26(-0.68%) |
Dec 17, 2020 | 37.98 | 38.02 | 37.87 | 37.92 | 39,737 | +0.15(+0.40%) |
Dec 16, 2020 | 37.69 | 37.78 | 37.57 | 37.77 | 39,051 | +0.12(+0.33%) |
Dec 15, 2020 | 37.38 | 37.67 | 37.30 | 37.65 | 406,977 | +0.52(+1.41%) |
Dec 14, 2020 | 37.45 | 37.46 | 37.08 | 37.13 | 308,534 | +0.07(+0.19%) |
Dec 11, 2020 | 37.04 | 37.07 | 36.84 | 37.06 | 28,832 | -0.29(-0.78%) |
Dec 10, 2020 | 37.07 | 37.44 | 37.07 | 37.35 | 89,976 | +0.02(+0.05%) |
Dec 09, 2020 | 37.53 | 37.53 | 37.06 | 37.33 | 19,127 | +0.17(+0.45%) |
Dec 08, 2020 | 36.98 | 37.18 | 36.98 | 37.16 | 106,406 | +0.01(+0.02%) |
Dec 07, 2020 | 37.21 | 37.28 | 37.07 | 37.15 | 52,214 | -0.30(-0.80%) |
Dec 04, 2020 | 37.37 | 37.49 | 37.37 | 37.45 | 42,853 | +0.48(+1.29%) |
Dec 03, 2020 | 37.00 | 37.16 | 36.94 | 36.98 | 30,889 | +0.13(+0.36%) |
Dec 02, 2020 | 36.57 | 36.88 | 36.50 | 36.84 | 1,119,050 | +0.23(+0.63%) |
Dec 01, 2020 | 36.37 | 36.65 | 36.37 | 36.61 | 38,406 | +0.91(+2.55%) |
Nov 30, 2020 | 36.38 | 36.38 | 35.65 | 35.70 | 50,214 | -0.92(-2.52%) |
Nov 27, 2020 | 36.60 | 36.64 | 36.53 | 36.63 | 23,518 | +0.10(+0.28%) |
Nov 25, 2020 | 36.38 | 36.62 | 36.31 | 36.53 | 58,909 | -0.13(-0.36%) |
Nov 24, 2020 | 36.32 | 36.67 | 36.32 | 36.66 | 33,335 | +0.86(+2.39%) |
Nov 23, 2020 | 35.85 | 35.95 | 35.69 | 35.80 | 32,258 | +0.21(+0.60%) |
Nov 20, 2020 | 35.46 | 35.60 | 35.42 | 35.59 | 37,652 | +0.10(+0.29%) |
Nov 19, 2020 | 35.25 | 35.54 | 35.16 | 35.49 | 77,137 | +0.13(+0.36%) |
Nov 18, 2020 | 35.58 | 35.72 | 35.32 | 35.36 | 39,186 | -0.16(-0.45%) |
Nov 17, 2020 | 35.34 | 35.60 | 35.25 | 35.52 | 55,715 | +0.10(+0.27%) |
Nov 16, 2020 | 35.39 | 35.43 | 35.23 | 35.42 | 77,419 | +0.65(+1.88%) |
Nov 13, 2020 | 34.46 | 34.81 | 34.46 | 34.77 | 67,728 | +0.62(+1.81%) |
Nov 12, 2020 | 34.37 | 34.51 | 34.09 | 34.15 | 88,337 | -0.62(-1.78%) |
Nov 11, 2020 | 34.77 | 34.81 | 34.62 | 34.77 | 26,703 | +0.16(+0.46%) |
Nov 10, 2020 | 34.47 | 34.75 | 34.45 | 34.61 | 98,634 | +0.71(+2.09%) |
Nov 09, 2020 | 34.50 | 34.50 | 33.86 | 33.90 | 49,790 | +1.44(+4.44%) |
Nov 06, 2020 | 32.56 | 32.60 | 32.42 | 32.46 | 28,493 | +0.01(+0.03%) |
Nov 05, 2020 | 32.35 | 32.53 | 32.25 | 32.45 | 62,452 | +0.71(+2.23%) |
Nov 04, 2020 | 31.62 | 32.02 | 31.49 | 31.74 | 93,921 | +0.04(+0.11%) |
Nov 03, 2020 | 31.47 | 31.78 | 31.46 | 31.71 | 168,356 | +0.89(+2.90%) |