Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.51 | 36.82 | 36.28 | 36.50 | 166,383 | -0.18(-0.49%) |
Jan 28, 2021 | 36.38 | 37.21 | 36.34 | 36.68 | 149,408 | +0.44(+1.20%) |
Jan 27, 2021 | 36.84 | 37.07 | 36.08 | 36.24 | 273,534 | -0.95(-2.56%) |
Jan 26, 2021 | 37.54 | 37.54 | 37.05 | 37.19 | 340,683 | -0.34(-0.92%) |
Jan 25, 2021 | 36.86 | 37.61 | 36.79 | 37.54 | 253,532 | +0.60(+1.62%) |
Jan 22, 2021 | 36.73 | 37.02 | 36.64 | 36.94 | 255,804 | +0.04(+0.10%) |
Jan 21, 2021 | 37.08 | 37.08 | 36.83 | 36.90 | 181,504 | -0.24(-0.63%) |
Jan 20, 2021 | 36.96 | 37.25 | 36.78 | 37.14 | 152,232 | +0.23(+0.61%) |
Jan 19, 2021 | 37.28 | 37.28 | 36.89 | 36.91 | 187,117 | -0.18(-0.49%) |
Jan 15, 2021 | 36.60 | 37.17 | 36.55 | 37.09 | 196,153 | +0.35(+0.96%) |
Jan 14, 2021 | 36.94 | 36.94 | 36.55 | 36.74 | 262,244 | -0.12(-0.32%) |
Jan 13, 2021 | 36.28 | 37.01 | 36.28 | 36.86 | 247,240 | +0.57(+1.57%) |
Jan 12, 2021 | 36.39 | 36.50 | 35.85 | 36.29 | 1,409,800 | -0.15(-0.42%) |
Jan 11, 2021 | 36.51 | 36.72 | 36.16 | 36.44 | 211,732 | -0.30(-0.81%) |
Jan 08, 2021 | 36.46 | 36.77 | 36.41 | 36.74 | 154,806 | +0.32(+0.87%) |
Jan 07, 2021 | 37.18 | 37.18 | 36.42 | 36.42 | 186,987 | -0.48(-1.30%) |
Jan 06, 2021 | 36.17 | 37.16 | 36.17 | 36.90 | 194,827 | +0.92(+2.57%) |
Jan 05, 2021 | 35.98 | 36.11 | 35.65 | 35.98 | 247,301 | +0.01(+0.03%) |
Jan 04, 2021 | 36.87 | 36.87 | 35.76 | 35.97 | 347,373 | -0.83(-2.27%) |
Dec 31, 2020 | 36.80 | 36.80 | 36.80 | 304,330 | +0.48(+1.32%) | |
Dec 30, 2020 | 36.12 | 36.43 | 36.12 | 36.32 | 304,330 | +0.24(+0.68%) |
Dec 29, 2020 | 36.24 | 36.37 | 36.01 | 36.08 | 272,291 | -0.05(-0.15%) |
Dec 28, 2020 | 36.17 | 36.38 | 36.02 | 36.13 | 152,400 | +0.14(+0.38%) |
Dec 24, 2020 | 35.89 | 36.00 | 35.63 | 36.00 | 98,793 | +0.23(+0.63%) |
Dec 23, 2020 | 35.95 | 36.26 | 35.76 | 35.77 | 338,126 | -0.05(-0.13%) |
Dec 22, 2020 | 35.77 | 35.91 | 35.65 | 35.82 | 151,940 | +0.04(+0.10%) |
Dec 21, 2020 | 36.00 | 36.00 | 35.39 | 35.78 | 208,383 | -0.54(-1.47%) |
Dec 18, 2020 | 36.63 | 36.77 | 36.12 | 36.31 | 139,700 | -0.26(-0.72%) |
Dec 17, 2020 | 36.50 | 36.83 | 36.50 | 36.58 | 276,079 | +0.22(+0.59%) |
Dec 16, 2020 | 36.85 | 37.01 | 36.32 | 36.36 | 162,517 | -0.44(-1.20%) |
Dec 15, 2020 | 36.22 | 36.84 | 36.06 | 36.80 | 125,347 | +0.78(+2.18%) |
Dec 14, 2020 | 36.50 | 36.77 | 36.02 | 36.02 | 144,563 | -0.21(-0.57%) |
Dec 11, 2020 | 36.00 | 36.26 | 36.00 | 36.23 | 94,057 | +0.05(+0.12%) |
Dec 10, 2020 | 36.31 | 36.34 | 36.01 | 36.18 | 129,676 | -0.18(-0.50%) |
Dec 09, 2020 | 36.43 | 36.47 | 36.13 | 36.36 | 163,152 | -0.05(-0.15%) |
Dec 08, 2020 | 36.32 | 36.61 | 36.15 | 36.42 | 108,045 | -0.11(-0.30%) |
Dec 07, 2020 | 36.21 | 36.66 | 36.20 | 36.52 | 138,215 | +0.17(+0.47%) |
Dec 04, 2020 | 36.64 | 36.74 | 36.13 | 36.35 | 167,682 | -0.31(-0.84%) |
Dec 03, 2020 | 36.95 | 36.97 | 36.54 | 36.66 | 140,593 | -0.34(-0.92%) |
Dec 02, 2020 | 36.66 | 37.00 | 36.36 | 37.00 | 133,876 | +0.23(+0.61%) |
Dec 01, 2020 | 36.74 | 37.23 | 36.74 | 36.78 | 129,910 | +0.29(+0.79%) |
Nov 30, 2020 | 36.98 | 36.98 | 36.39 | 36.49 | 334,733 | -0.59(-1.60%) |
Nov 27, 2020 | 37.48 | 37.48 | 36.96 | 37.08 | 79,732 | -0.38(-1.01%) |
Nov 25, 2020 | 37.30 | 37.47 | 37.04 | 37.46 | 235,643 | +0.06(+0.17%) |
Nov 24, 2020 | 37.16 | 37.44 | 37.11 | 37.40 | 136,051 | +0.48(+1.29%) |
Nov 23, 2020 | 37.00 | 37.08 | 36.74 | 36.92 | 211,784 | +0.06(+0.17%) |
Nov 20, 2020 | 36.76 | 37.08 | 36.66 | 36.86 | 178,787 | +0.05(+0.15%) |
Nov 19, 2020 | 37.09 | 37.09 | 36.57 | 36.80 | 226,700 | -0.35(-0.95%) |
Nov 18, 2020 | 38.06 | 38.15 | 37.16 | 37.16 | 313,727 | -0.76(-2.00%) |
Nov 17, 2020 | 38.34 | 38.51 | 37.86 | 37.91 | 143,626 | -0.71(-1.84%) |
Nov 16, 2020 | 38.62 | 38.67 | 38.18 | 38.62 | 119,144 | +0.41(+1.08%) |
Nov 13, 2020 | 37.88 | 38.27 | 37.88 | 38.21 | 140,253 | +0.47(+1.24%) |
Nov 12, 2020 | 38.32 | 38.32 | 37.49 | 37.74 | 131,018 | -0.69(-1.80%) |
Nov 11, 2020 | 38.50 | 38.72 | 38.28 | 38.43 | 183,544 | +0.12(+0.31%) |
Nov 10, 2020 | 37.88 | 38.37 | 37.74 | 38.32 | 113,095 | +0.65(+1.72%) |
Nov 09, 2020 | 37.86 | 39.05 | 37.64 | 37.67 | 315,172 | +0.83(+2.25%) |
Nov 06, 2020 | 36.92 | 37.28 | 36.82 | 36.84 | 112,380 | -0.14(-0.37%) |
Nov 05, 2020 | 36.98 | 37.60 | 36.91 | 36.98 | 249,204 | +0.34(+0.93%) |
Nov 04, 2020 | 37.10 | 37.47 | 36.59 | 36.63 | 382,983 | -0.59(-1.57%) |
Nov 03, 2020 | 37.03 | 37.54 | 36.98 | 37.22 | 136,639 | +0.59(+1.62%) |