Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.77 | 37.84 | 37.66 | 37.67 | 4,175,076 | -0.09(-0.24%) |
Jan 28, 2021 | 37.77 | 37.88 | 37.75 | 37.76 | 2,975,489 | +0.05(+0.13%) |
Jan 27, 2021 | 37.72 | 37.80 | 37.65 | 37.71 | 3,877,199 | -0.07(-0.20%) |
Jan 26, 2021 | 37.78 | 37.82 | 37.76 | 37.79 | 1,501,136 | -0.01(-0.02%) |
Jan 25, 2021 | 37.82 | 37.82 | 37.70 | 37.80 | 1,991,894 | +0.00(+0.00%) |
Jan 22, 2021 | 37.80 | 37.83 | 37.76 | 37.80 | 1,729,739 | -0.04(-0.11%) |
Jan 21, 2021 | 37.84 | 37.87 | 37.81 | 37.84 | 3,151,571 | +0.03(+0.09%) |
Jan 20, 2021 | 37.83 | 37.87 | 37.79 | 37.81 | 2,808,607 | +0.05(+0.13%) |
Jan 19, 2021 | 37.76 | 37.79 | 37.71 | 37.76 | 5,490,564 | +0.07(+0.18%) |
Jan 15, 2021 | 37.71 | 37.76 | 37.68 | 37.69 | 10,565,347 | -0.06(-0.15%) |
Jan 14, 2021 | 37.76 | 37.78 | 37.71 | 37.75 | 53,716,836 | -0.04(-0.11%) |
Jan 13, 2021 | 37.71 | 37.81 | 37.70 | 37.79 | 2,860,599 | +0.09(+0.24%) |
Jan 12, 2021 | 37.66 | 37.71 | 37.60 | 37.70 | 1,468,169 | +0.04(+0.11%) |
Jan 11, 2021 | 37.68 | 37.73 | 37.64 | 37.66 | 783,390 | -0.12(-0.33%) |
Jan 08, 2021 | 37.78 | 37.79 | 37.69 | 37.78 | 847,226 | +0.03(+0.09%) |
Jan 07, 2021 | 37.74 | 37.77 | 37.69 | 37.75 | 1,522,141 | +0.13(+0.35%) |
Jan 06, 2021 | 37.64 | 37.78 | 37.62 | 37.62 | 4,163,094 | -0.05(-0.13%) |
Jan 05, 2021 | 37.65 | 37.72 | 37.63 | 37.66 | 1,185,768 | +0.00(+0.00%) |
Jan 04, 2021 | 37.77 | 37.78 | 37.57 | 37.66 | 1,114,484 | -0.07(-0.18%) |
Dec 31, 2020 | 37.73 | 37.73 | 37.73 | 827,490 | +0.02(+0.04%) | |
Dec 30, 2020 | 37.66 | 37.73 | 37.66 | 37.71 | 827,490 | +0.07(+0.18%) |
Dec 29, 2020 | 37.63 | 37.72 | 37.62 | 37.65 | 1,107,239 | +0.01(+0.02%) |
Dec 28, 2020 | 37.71 | 37.72 | 37.63 | 37.64 | 1,808,043 | -0.04(-0.11%) |
Dec 24, 2020 | 37.62 | 37.68 | 37.62 | 37.68 | 658,994 | +0.09(+0.24%) |
Dec 23, 2020 | 37.46 | 37.62 | 37.46 | 37.59 | 6,736,721 | +0.13(+0.35%) |
Dec 22, 2020 | 37.43 | 37.47 | 37.41 | 37.46 | 694,940 | +0.05(+0.13%) |
Dec 21, 2020 | 37.43 | 37.47 | 37.35 | 37.41 | 929,268 | -0.09(-0.24%) |
Dec 18, 2020 | 37.50 | 37.53 | 37.45 | 37.50 | 1,102,418 | +0.00(+0.00%) |
Dec 17, 2020 | 37.49 | 37.52 | 37.45 | 37.50 | 1,343,770 | +0.07(+0.20%) |
Dec 16, 2020 | 37.46 | 37.47 | 37.34 | 37.43 | 1,820,190 | -0.06(-0.15%) |
Dec 15, 2020 | 37.42 | 37.48 | 37.37 | 37.48 | 1,461,935 | +0.12(+0.33%) |
Dec 14, 2020 | 37.41 | 37.44 | 37.33 | 37.36 | 905,865 | -0.02(-0.04%) |
Dec 11, 2020 | 37.38 | 37.43 | 37.31 | 37.38 | 2,956,313 | -0.01(-0.02%) |
Dec 10, 2020 | 37.32 | 37.43 | 37.30 | 37.38 | 3,584,732 | +0.06(+0.16%) |
Dec 09, 2020 | 37.42 | 37.42 | 37.29 | 37.33 | 764,029 | -0.05(-0.13%) |
Dec 08, 2020 | 37.38 | 37.43 | 37.36 | 37.38 | 1,052,298 | +0.00(+0.00%) |
Dec 07, 2020 | 37.41 | 37.41 | 37.34 | 37.38 | 1,057,688 | -0.02(-0.04%) |
Dec 04, 2020 | 37.37 | 37.42 | 37.34 | 37.39 | 946,779 | +0.12(+0.31%) |
Dec 03, 2020 | 37.32 | 37.35 | 37.26 | 37.28 | 1,848,133 | +0.02(+0.04%) |
Dec 02, 2020 | 37.22 | 37.29 | 37.17 | 37.26 | 2,431,580 | +0.02(+0.07%) |
Dec 01, 2020 | 37.24 | 37.30 | 37.16 | 37.24 | 1,944,906 | +0.12(+0.34%) |
Nov 30, 2020 | 37.11 | 37.14 | 37.04 | 37.11 | 1,803,400 | -0.01(-0.02%) |
Nov 27, 2020 | 37.12 | 37.16 | 37.10 | 37.12 | 940,109 | +0.03(+0.09%) |
Nov 25, 2020 | 37.06 | 37.14 | 37.03 | 37.09 | 975,571 | +0.02(+0.07%) |
Nov 24, 2020 | 37.08 | 37.13 | 37.03 | 37.06 | 996,498 | +0.07(+0.18%) |
Nov 23, 2020 | 37.01 | 37.04 | 36.95 | 37.00 | 1,059,352 | +0.09(+0.25%) |
Nov 20, 2020 | 36.96 | 36.97 | 36.91 | 36.91 | 2,093,476 | -0.07(-0.18%) |
Nov 19, 2020 | 36.86 | 37.00 | 36.82 | 36.97 | 1,035,374 | +0.12(+0.34%) |
Nov 18, 2020 | 36.95 | 36.99 | 36.85 | 36.85 | 2,259,855 | -0.09(-0.25%) |
Nov 17, 2020 | 36.88 | 36.98 | 36.84 | 36.94 | 1,014,443 | +0.02(+0.04%) |
Nov 16, 2020 | 36.86 | 36.93 | 36.81 | 36.92 | 1,247,330 | +0.16(+0.45%) |
Nov 13, 2020 | 36.72 | 36.79 | 36.66 | 36.76 | 731,344 | +0.10(+0.27%) |
Nov 12, 2020 | 36.81 | 36.81 | 36.63 | 36.66 | 2,082,161 | -0.16(-0.45%) |
Nov 11, 2020 | 36.90 | 36.91 | 36.78 | 36.82 | 2,068,774 | -0.06(-0.16%) |
Nov 10, 2020 | 36.81 | 36.93 | 36.78 | 36.88 | 3,565,035 | +0.06(+0.16%) |
Nov 09, 2020 | 37.18 | 37.18 | 36.82 | 36.82 | 4,706,271 | +0.22(+0.61%) |
Nov 06, 2020 | 36.72 | 36.73 | 36.55 | 36.60 | 2,194,154 | -0.07(-0.18%) |
Nov 05, 2020 | 36.73 | 36.79 | 36.63 | 36.67 | 2,331,736 | +0.15(+0.41%) |
Nov 04, 2020 | 36.40 | 36.69 | 36.40 | 36.52 | 2,656,564 | +0.20(+0.54%) |
Nov 03, 2020 | 36.15 | 36.33 | 36.13 | 36.32 | 1,565,390 | +0.25(+0.68%) |