Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.32 | 39.84 | 37.63 | 37.83 | 344,344 | -1.80(-4.55%) |
Jan 28, 2021 | 38.90 | 39.95 | 38.52 | 39.63 | 439,334 | +1.22(+3.18%) |
Jan 27, 2021 | 39.47 | 39.63 | 37.96 | 38.41 | 427,864 | -1.72(-4.29%) |
Jan 26, 2021 | 41.52 | 41.68 | 40.04 | 40.13 | 350,866 | -1.03(-2.51%) |
Jan 25, 2021 | 42.29 | 42.29 | 40.51 | 41.17 | 479,323 | -1.18(-2.79%) |
Jan 22, 2021 | 41.19 | 42.35 | 40.83 | 42.35 | 442,296 | +0.90(+2.17%) |
Jan 21, 2021 | 40.23 | 41.72 | 39.71 | 41.45 | 595,924 | +1.37(+3.41%) |
Jan 20, 2021 | 39.17 | 40.10 | 39.05 | 40.09 | 403,158 | +1.08(+2.77%) |
Jan 19, 2021 | 38.99 | 39.51 | 38.38 | 39.01 | 301,180 | +0.36(+0.92%) |
Jan 15, 2021 | 39.18 | 39.18 | 38.12 | 38.65 | 479,437 | -0.81(-2.05%) |
Jan 14, 2021 | 39.51 | 40.53 | 39.40 | 39.46 | 424,731 | +0.19(+0.49%) |
Jan 13, 2021 | 39.43 | 39.58 | 38.93 | 39.27 | 326,255 | -0.17(-0.44%) |
Jan 12, 2021 | 39.71 | 39.83 | 38.95 | 39.44 | 474,644 | -0.23(-0.58%) |
Jan 11, 2021 | 38.98 | 39.82 | 38.64 | 39.67 | 299,053 | +0.69(+1.77%) |
Jan 08, 2021 | 42.08 | 42.14 | 38.88 | 38.98 | 526,903 | -2.73(-6.55%) |
Jan 07, 2021 | 40.72 | 41.73 | 40.08 | 41.71 | 306,239 | +1.38(+3.43%) |
Jan 06, 2021 | 38.98 | 40.54 | 38.66 | 40.33 | 465,166 | +1.93(+5.03%) |
Jan 05, 2021 | 37.91 | 38.66 | 37.82 | 38.40 | 320,243 | +0.44(+1.17%) |
Jan 04, 2021 | 38.70 | 39.69 | 37.47 | 37.96 | 399,937 | -0.01(-0.02%) |
Dec 31, 2020 | 37.97 | 37.97 | 37.97 | 149,578 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.24 | 39.05 | 38.23 | 38.59 | 149,578 | +0.43(+1.12%) |
Dec 29, 2020 | 38.90 | 38.99 | 37.60 | 38.16 | 313,707 | -0.52(-1.34%) |
Dec 28, 2020 | 39.80 | 39.80 | 38.57 | 38.67 | 329,079 | -0.68(-1.74%) |
Dec 24, 2020 | 39.32 | 39.60 | 39.01 | 39.36 | 127,665 | +0.32(+0.81%) |
Dec 23, 2020 | 39.24 | 39.76 | 39.00 | 39.04 | 321,166 | +0.07(+0.18%) |
Dec 22, 2020 | 38.92 | 39.32 | 38.20 | 38.97 | 265,641 | +0.37(+0.97%) |
Dec 21, 2020 | 38.52 | 38.77 | 37.60 | 38.59 | 382,623 | -0.61(-1.56%) |
Dec 18, 2020 | 39.13 | 39.97 | 38.86 | 39.20 | 890,636 | +0.26(+0.67%) |
Dec 17, 2020 | 38.20 | 38.99 | 38.20 | 38.94 | 270,406 | +1.09(+2.87%) |
Dec 16, 2020 | 38.28 | 38.51 | 37.44 | 37.85 | 344,105 | -0.02(-0.04%) |
Dec 15, 2020 | 37.40 | 38.11 | 37.09 | 37.87 | 403,187 | +0.71(+1.90%) |
Dec 14, 2020 | 36.73 | 37.63 | 36.66 | 37.16 | 446,743 | +0.89(+2.45%) |
Dec 11, 2020 | 36.04 | 36.46 | 35.90 | 36.27 | 326,088 | +0.07(+0.20%) |
Dec 10, 2020 | 36.18 | 36.51 | 35.73 | 36.20 | 359,565 | -0.28(-0.76%) |
Dec 09, 2020 | 35.64 | 36.64 | 35.64 | 36.48 | 526,703 | +0.85(+2.39%) |
Dec 08, 2020 | 34.98 | 35.67 | 34.55 | 35.63 | 345,158 | +0.25(+0.72%) |
Dec 07, 2020 | 34.80 | 35.50 | 34.74 | 35.38 | 265,649 | +0.66(+1.90%) |
Dec 04, 2020 | 34.50 | 34.74 | 33.92 | 34.72 | 437,512 | +0.37(+1.06%) |
Dec 03, 2020 | 33.95 | 34.74 | 33.68 | 34.35 | 345,187 | +0.65(+1.93%) |
Dec 02, 2020 | 33.80 | 34.17 | 32.70 | 33.70 | 511,096 | -0.29(-0.86%) |
Dec 01, 2020 | 34.97 | 35.10 | 33.97 | 33.99 | 524,395 | -0.36(-1.04%) |
Nov 30, 2020 | 34.44 | 34.79 | 34.07 | 34.35 | 364,327 | -0.13(-0.39%) |
Nov 27, 2020 | 34.72 | 34.89 | 34.19 | 34.49 | 112,059 | -0.20(-0.57%) |
Nov 25, 2020 | 35.17 | 35.33 | 34.40 | 34.69 | 436,374 | -0.35(-1.00%) |
Nov 24, 2020 | 34.79 | 35.26 | 34.48 | 35.03 | 443,341 | +0.47(+1.35%) |
Nov 23, 2020 | 34.62 | 34.96 | 34.34 | 34.57 | 378,998 | +0.17(+0.51%) |
Nov 20, 2020 | 34.85 | 35.02 | 34.29 | 34.39 | 336,051 | -0.91(-2.58%) |
Nov 19, 2020 | 35.04 | 35.62 | 34.71 | 35.30 | 544,010 | +0.38(+1.09%) |
Nov 18, 2020 | 34.80 | 35.35 | 34.64 | 34.92 | 375,004 | +0.21(+0.59%) |
Nov 17, 2020 | 33.64 | 34.87 | 33.01 | 34.72 | 480,540 | +0.93(+2.74%) |
Nov 16, 2020 | 33.16 | 33.82 | 32.62 | 33.79 | 358,284 | +1.24(+3.80%) |
Nov 13, 2020 | 32.47 | 32.93 | 32.34 | 32.55 | 246,075 | +0.59(+1.83%) |
Nov 12, 2020 | 32.49 | 32.49 | 31.34 | 31.97 | 497,486 | -0.67(-2.04%) |
Nov 11, 2020 | 32.68 | 32.68 | 31.82 | 32.63 | 252,494 | +0.36(+1.10%) |
Nov 10, 2020 | 32.11 | 32.66 | 31.77 | 32.28 | 525,892 | +0.70(+2.21%) |
Nov 09, 2020 | 36.32 | 37.84 | 31.47 | 31.58 | 638,758 | -2.61(-7.63%) |
Nov 06, 2020 | 35.20 | 35.20 | 34.12 | 34.19 | 299,707 | -0.78(-2.22%) |
Nov 05, 2020 | 35.01 | 35.41 | 34.55 | 34.96 | 425,398 | +0.31(+0.89%) |
Nov 04, 2020 | 32.81 | 34.74 | 32.55 | 34.65 | 453,217 | +1.07(+3.19%) |
Nov 03, 2020 | 33.20 | 33.72 | 32.31 | 33.58 | 554,767 | +1.21(+3.75%) |