Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2021 | 38.98 | 39.02 | 38.37 | 38.77 | 601,200 | -0.64(-1.62%) |
Jan 14, 2021 | 38.80 | 39.57 | 38.80 | 39.41 | 374,822 | +0.84(+2.18%) |
Jan 13, 2021 | 38.89 | 38.90 | 38.45 | 38.57 | 823,104 | -0.28(-0.72%) |
Jan 12, 2021 | 38.35 | 38.90 | 38.35 | 38.85 | 1,935,965 | +0.66(+1.73%) |
Jan 11, 2021 | 37.62 | 38.23 | 37.62 | 38.19 | 521,682 | +0.12(+0.32%) |
Jan 08, 2021 | 38.50 | 38.54 | 37.60 | 38.07 | 1,740,300 | -0.30(-0.78%) |
Jan 07, 2021 | 38.10 | 38.40 | 37.96 | 38.37 | 852,475 | +0.43(+1.13%) |
Jan 06, 2021 | 36.53 | 38.28 | 36.53 | 37.94 | 638,810 | +1.76(+4.86%) |
Jan 05, 2021 | 35.39 | 36.44 | 35.39 | 36.18 | 702,475 | +0.75(+2.12%) |
Jan 04, 2021 | 36.07 | 36.12 | 34.95 | 35.43 | 1,288,026 | -0.37(-1.03%) |
Dec 31, 2020 | 35.80 | 35.80 | 35.80 | 326,071 | +0.06(+0.17%) | |
Dec 30, 2020 | 35.53 | 35.89 | 35.53 | 35.74 | 326,071 | +0.36(+1.02%) |
Dec 29, 2020 | 36.03 | 36.03 | 35.20 | 35.38 | 462,303 | -0.60(-1.67%) |
Dec 28, 2020 | 36.22 | 36.27 | 35.94 | 35.98 | 363,367 | +0.12(+0.33%) |
Dec 24, 2020 | 35.99 | 35.99 | 35.68 | 35.86 | 202,700 | +0.02(+0.06%) |
Dec 23, 2020 | 35.67 | 35.94 | 35.67 | 35.84 | 678,256 | +0.40(+1.13%) |
Dec 22, 2020 | 35.35 | 35.52 | 35.18 | 35.44 | 649,874 | +0.15(+0.43%) |
Dec 21, 2020 | 34.80 | 35.32 | 34.71 | 35.29 | 468,803 | -0.28(-0.79%) |
Dec 18, 2020 | 35.90 | 36.03 | 35.46 | 35.57 | 391,000 | -0.27(-0.75%) |
Dec 17, 2020 | 35.65 | 35.84 | 35.46 | 35.84 | 424,553 | +0.33(+0.93%) |
Dec 16, 2020 | 35.80 | 35.80 | 35.36 | 35.51 | 384,042 | -0.18(-0.50%) |
Dec 15, 2020 | 35.08 | 35.71 | 34.94 | 35.69 | 434,669 | +0.92(+2.65%) |
Dec 14, 2020 | 35.26 | 35.33 | 34.75 | 34.77 | 477,204 | -0.09(-0.26%) |
Dec 11, 2020 | 34.84 | 35.12 | 34.52 | 34.86 | 368,600 | -0.25(-0.71%) |
Dec 10, 2020 | 34.70 | 35.18 | 34.59 | 35.11 | 1,292,662 | +0.12(+0.34%) |
Dec 09, 2020 | 35.23 | 35.41 | 34.75 | 34.99 | 1,251,345 | +0.00(+0.00%) |
Dec 08, 2020 | 34.40 | 35.00 | 34.40 | 34.99 | 308,895 | +0.33(+0.95%) |
Dec 07, 2020 | 34.80 | 34.80 | 34.50 | 34.66 | 540,905 | -0.14(-0.40%) |
Dec 04, 2020 | 34.17 | 34.83 | 34.17 | 34.80 | 388,600 | +0.83(+2.44%) |
Dec 03, 2020 | 33.81 | 34.19 | 33.81 | 33.97 | 547,365 | +0.24(+0.71%) |
Dec 02, 2020 | 33.46 | 33.82 | 33.32 | 33.73 | 339,726 | +0.15(+0.45%) |
Dec 01, 2020 | 33.63 | 33.82 | 33.35 | 33.58 | 784,758 | +0.42(+1.27%) |
Nov 30, 2020 | 33.82 | 33.82 | 33.10 | 33.16 | 1,550,030 | -0.78(-2.30%) |
Nov 27, 2020 | 34.01 | 34.01 | 33.71 | 33.94 | 131,600 | -0.06(-0.18%) |
Nov 25, 2020 | 34.11 | 34.11 | 33.73 | 34.00 | 473,300 | -0.28(-0.82%) |
Nov 24, 2020 | 33.92 | 34.46 | 33.83 | 34.28 | 717,232 | +0.83(+2.48%) |
Nov 23, 2020 | 33.02 | 33.62 | 33.02 | 33.45 | 534,364 | +0.78(+2.39%) |
Nov 20, 2020 | 32.62 | 32.78 | 32.46 | 32.67 | 241,100 | -0.07(-0.21%) |
Nov 19, 2020 | 32.52 | 32.76 | 32.25 | 32.74 | 444,852 | +0.22(+0.68%) |
Nov 18, 2020 | 33.10 | 33.26 | 32.52 | 32.52 | 723,652 | -0.47(-1.42%) |
Nov 17, 2020 | 32.59 | 33.08 | 32.19 | 32.99 | 521,234 | +0.17(+0.52%) |
Nov 16, 2020 | 32.44 | 32.84 | 32.35 | 32.82 | 441,199 | +0.96(+3.01%) |
Nov 13, 2020 | 31.27 | 32.01 | 31.27 | 31.86 | 1,680,500 | +0.84(+2.71%) |
Nov 12, 2020 | 31.41 | 31.42 | 30.74 | 31.02 | 480,325 | -0.69(-2.18%) |
Nov 11, 2020 | 32.08 | 32.08 | 31.43 | 31.71 | 1,358,885 | -0.17(-0.53%) |
Nov 10, 2020 | 31.40 | 32.05 | 31.29 | 31.88 | 663,168 | +0.80(+2.57%) |
Nov 09, 2020 | 31.37 | 32.12 | 31.08 | 31.08 | 480,306 | +1.42(+4.79%) |
Nov 06, 2020 | 30.04 | 30.09 | 29.60 | 29.66 | 260,400 | -0.26(-0.87%) |
Nov 05, 2020 | 29.42 | 30.06 | 29.42 | 29.92 | 256,394 | +0.79(+2.71%) |
Nov 04, 2020 | 29.12 | 29.50 | 28.79 | 29.13 | 278,125 | -0.30(-1.02%) |
Nov 03, 2020 | 29.15 | 29.55 | 29.09 | 29.43 | 291,176 | +0.75(+2.62%) |