Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.61 | 35.61 | 34.74 | 34.78 | 79,700 | -0.65(-1.83%) |
Jan 28, 2021 | 35.98 | 36.02 | 35.43 | 35.43 | 34,989 | -0.42(-1.17%) |
Jan 27, 2021 | 35.95 | 36.30 | 35.68 | 35.85 | 51,932 | -0.40(-1.10%) |
Jan 26, 2021 | 36.17 | 36.29 | 35.95 | 36.25 | 131,844 | +0.27(+0.76%) |
Jan 25, 2021 | 35.98 | 36.31 | 35.76 | 35.98 | 116,507 | +0.13(+0.36%) |
Jan 22, 2021 | 35.60 | 35.86 | 35.44 | 35.85 | 30,200 | -0.07(-0.19%) |
Jan 21, 2021 | 35.77 | 36.00 | 35.77 | 35.92 | 44,272 | +0.04(+0.11%) |
Jan 20, 2021 | 35.88 | 35.88 | 35.69 | 35.88 | 27,627 | +0.31(+0.87%) |
Jan 19, 2021 | 35.90 | 35.90 | 35.52 | 35.57 | 55,602 | +0.01(+0.03%) |
Jan 15, 2021 | 35.75 | 35.75 | 35.23 | 35.56 | 347,900 | -0.21(-0.59%) |
Jan 14, 2021 | 35.56 | 35.97 | 35.53 | 35.77 | 41,068 | +0.44(+1.25%) |
Jan 13, 2021 | 35.66 | 35.66 | 35.31 | 35.33 | 66,157 | -0.20(-0.56%) |
Jan 12, 2021 | 35.17 | 35.57 | 35.17 | 35.53 | 59,793 | +0.41(+1.18%) |
Jan 11, 2021 | 34.59 | 35.24 | 34.59 | 35.12 | 64,944 | +0.16(+0.47%) |
Jan 08, 2021 | 35.14 | 35.14 | 34.71 | 34.95 | 38,500 | -0.07(-0.20%) |
Jan 07, 2021 | 34.80 | 35.07 | 34.80 | 35.02 | 39,491 | +0.29(+0.84%) |
Jan 06, 2021 | 33.73 | 34.93 | 33.73 | 34.73 | 86,312 | +1.08(+3.21%) |
Jan 05, 2021 | 33.10 | 33.80 | 33.10 | 33.65 | 33,247 | +0.42(+1.26%) |
Jan 04, 2021 | 33.58 | 33.63 | 32.98 | 33.23 | 27,025 | -0.33(-0.98%) |
Dec 31, 2020 | 33.56 | 33.56 | 33.56 | 13,304 | +0.17(+0.51%) | |
Dec 30, 2020 | 33.34 | 33.51 | 33.33 | 33.39 | 13,304 | +0.20(+0.60%) |
Dec 29, 2020 | 33.40 | 33.40 | 33.10 | 33.19 | 25,351 | -0.16(-0.48%) |
Dec 28, 2020 | 33.68 | 33.68 | 33.33 | 33.35 | 24,635 | +0.05(+0.16%) |
Dec 24, 2020 | 33.23 | 33.30 | 33.17 | 33.30 | 20,000 | +0.03(+0.08%) |
Dec 23, 2020 | 32.99 | 33.37 | 32.99 | 33.27 | 19,469 | +0.31(+0.94%) |
Dec 22, 2020 | 32.92 | 33.02 | 32.85 | 32.96 | 29,446 | -0.04(-0.12%) |
Dec 21, 2020 | 32.92 | 33.04 | 32.54 | 33.00 | 24,929 | -0.53(-1.58%) |
Dec 18, 2020 | 33.87 | 33.87 | 33.47 | 33.53 | 12,400 | -0.10(-0.30%) |
Dec 17, 2020 | 33.73 | 33.73 | 33.50 | 33.63 | 19,036 | +0.19(+0.57%) |
Dec 16, 2020 | 33.47 | 33.51 | 33.32 | 33.44 | 15,131 | -0.01(-0.04%) |
Dec 15, 2020 | 33.20 | 33.46 | 33.05 | 33.45 | 26,451 | +0.43(+1.32%) |
Dec 14, 2020 | 33.63 | 33.63 | 33.02 | 33.02 | 18,259 | -0.02(-0.07%) |
Dec 11, 2020 | 33.03 | 33.22 | 32.88 | 33.04 | 15,600 | -0.27(-0.80%) |
Dec 10, 2020 | 33.03 | 33.35 | 33.03 | 33.31 | 12,899 | -0.03(-0.09%) |
Dec 09, 2020 | 33.30 | 33.42 | 33.13 | 33.34 | 26,325 | +0.11(+0.33%) |
Dec 08, 2020 | 32.96 | 33.23 | 32.96 | 33.23 | 29,309 | +0.05(+0.15%) |
Dec 07, 2020 | 33.32 | 33.39 | 33.04 | 33.18 | 29,725 | -0.31(-0.93%) |
Dec 04, 2020 | 32.87 | 33.49 | 32.87 | 33.49 | 21,900 | +0.67(+2.04%) |
Dec 03, 2020 | 32.60 | 33.02 | 32.60 | 32.82 | 16,009 | +0.16(+0.49%) |
Dec 02, 2020 | 32.53 | 32.68 | 32.46 | 32.66 | 20,470 | +0.10(+0.31%) |
Dec 01, 2020 | 32.53 | 32.81 | 32.47 | 32.56 | 27,419 | +0.37(+1.15%) |
Nov 30, 2020 | 32.74 | 32.74 | 32.12 | 32.19 | 20,890 | -0.51(-1.57%) |
Nov 27, 2020 | 32.84 | 32.84 | 32.67 | 32.70 | 7,200 | +0.02(+0.08%) |
Nov 25, 2020 | 32.60 | 32.73 | 32.56 | 32.68 | 14,600 | -0.18(-0.55%) |
Nov 24, 2020 | 32.51 | 32.91 | 32.38 | 32.86 | 15,240 | +0.73(+2.27%) |
Nov 23, 2020 | 31.68 | 32.18 | 31.68 | 32.13 | 61,494 | +0.82(+2.61%) |
Nov 20, 2020 | 31.34 | 31.40 | 31.24 | 31.31 | 58,600 | +0.04(+0.12%) |
Nov 19, 2020 | 31.14 | 31.28 | 30.96 | 31.28 | 15,009 | +0.14(+0.43%) |
Nov 18, 2020 | 31.66 | 31.73 | 31.14 | 31.14 | 33,146 | -0.41(-1.28%) |
Nov 17, 2020 | 31.33 | 31.66 | 31.12 | 31.55 | 56,334 | -0.12(-0.39%) |
Nov 16, 2020 | 31.33 | 31.67 | 31.20 | 31.67 | 21,870 | +0.82(+2.64%) |
Nov 13, 2020 | 30.24 | 30.87 | 30.24 | 30.85 | 18,100 | +0.91(+3.03%) |
Nov 12, 2020 | 30.30 | 30.36 | 29.81 | 29.95 | 15,331 | -0.59(-1.95%) |
Nov 11, 2020 | 30.79 | 30.82 | 30.39 | 30.54 | 46,611 | -0.11(-0.37%) |
Nov 10, 2020 | 30.07 | 30.70 | 30.07 | 30.65 | 123,931 | +0.63(+2.09%) |
Nov 09, 2020 | 30.51 | 30.72 | 30.03 | 30.03 | 98,537 | +0.74(+2.51%) |
Nov 06, 2020 | 29.64 | 29.64 | 29.17 | 29.29 | 36,000 | -0.25(-0.85%) |
Nov 05, 2020 | 29.45 | 29.67 | 29.43 | 29.54 | 74,697 | +0.63(+2.18%) |
Nov 04, 2020 | 28.79 | 29.28 | 28.78 | 28.91 | 14,809 | +0.14(+0.49%) |
Nov 03, 2020 | 28.53 | 28.93 | 28.53 | 28.77 | 30,603 | +0.59(+2.09%) |