Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.86 | 38.15 | 37.68 | 37.85 | 8,626 | -0.27(-0.71%) |
Jan 28, 2021 | 37.88 | 38.24 | 37.54 | 38.12 | 37,970 | +0.19(+0.50%) |
Jan 27, 2021 | 38.89 | 38.93 | 37.90 | 37.93 | 44,594 | -1.45(-3.67%) |
Jan 26, 2021 | 39.35 | 39.39 | 39.04 | 39.38 | 21,675 | +0.16(+0.41%) |
Jan 25, 2021 | 39.83 | 39.83 | 38.88 | 39.22 | 24,962 | +0.08(+0.20%) |
Jan 22, 2021 | 38.72 | 39.25 | 38.72 | 39.14 | 11,836 | +0.40(+1.03%) |
Jan 21, 2021 | 38.83 | 39.38 | 38.43 | 38.74 | 90,901 | -0.09(-0.23%) |
Jan 20, 2021 | 38.26 | 38.96 | 38.26 | 38.83 | 14,971 | +1.07(+2.82%) |
Jan 19, 2021 | 37.38 | 37.87 | 37.31 | 37.76 | 54,489 | +0.89(+2.41%) |
Jan 15, 2021 | 37.22 | 37.22 | 36.72 | 36.88 | 12,338 | -0.35(-0.94%) |
Jan 14, 2021 | 36.94 | 37.38 | 36.94 | 37.22 | 8,484 | +0.17(+0.46%) |
Jan 13, 2021 | 36.75 | 37.21 | 36.75 | 37.05 | 9,859 | -0.09(-0.24%) |
Jan 12, 2021 | 36.86 | 37.14 | 36.86 | 37.14 | 9,435 | +0.02(+0.05%) |
Jan 11, 2021 | 36.88 | 37.12 | 36.64 | 37.12 | 14,648 | -0.14(-0.37%) |
Jan 08, 2021 | 36.92 | 37.27 | 36.92 | 37.26 | 9,730 | +0.48(+1.30%) |
Jan 07, 2021 | 37.01 | 37.08 | 36.72 | 36.79 | 31,748 | -0.33(-0.89%) |
Jan 06, 2021 | 37.31 | 37.37 | 36.88 | 37.11 | 5,462 | -0.25(-0.67%) |
Jan 05, 2021 | 36.94 | 37.49 | 36.94 | 37.36 | 10,206 | +0.69(+1.88%) |
Jan 04, 2021 | 36.91 | 37.27 | 36.68 | 36.68 | 17,749 | +0.22(+0.60%) |
Dec 31, 2020 | 36.46 | 36.46 | 36.46 | 21,252 | -0.03(-0.10%) | |
Dec 30, 2020 | 36.77 | 36.77 | 36.40 | 36.49 | 21,252 | +0.13(+0.37%) |
Dec 29, 2020 | 36.38 | 36.49 | 36.23 | 36.36 | 16,070 | +0.27(+0.75%) |
Dec 28, 2020 | 36.38 | 36.38 | 36.07 | 36.09 | 10,722 | -0.04(-0.11%) |
Dec 24, 2020 | 36.11 | 36.13 | 35.79 | 36.13 | 3,310 | +0.18(+0.51%) |
Dec 23, 2020 | 35.72 | 36.14 | 35.72 | 35.94 | 35,607 | +0.36(+1.02%) |
Dec 22, 2020 | 35.19 | 35.59 | 35.19 | 35.58 | 80,109 | +0.25(+0.70%) |
Dec 21, 2020 | 35.09 | 35.38 | 34.89 | 35.33 | 31,051 | -0.30(-0.83%) |
Dec 18, 2020 | 35.89 | 35.89 | 35.60 | 35.63 | 12,338 | -0.13(-0.36%) |
Dec 17, 2020 | 35.60 | 35.80 | 35.31 | 35.76 | 42,506 | +0.79(+2.25%) |
Dec 16, 2020 | 34.81 | 35.32 | 34.81 | 34.97 | 12,048 | +0.12(+0.36%) |
Dec 15, 2020 | 34.44 | 34.85 | 34.44 | 34.85 | 17,365 | +0.57(+1.67%) |
Dec 14, 2020 | 34.66 | 34.70 | 34.28 | 34.28 | 13,049 | -0.12(-0.35%) |
Dec 11, 2020 | 34.34 | 34.56 | 34.27 | 34.40 | 9,849 | +0.06(+0.18%) |
Dec 10, 2020 | 34.05 | 34.34 | 34.05 | 34.34 | 10,745 | +0.48(+1.41%) |
Dec 09, 2020 | 34.13 | 34.14 | 33.84 | 33.86 | 29,607 | -0.42(-1.22%) |
Dec 08, 2020 | 34.22 | 34.28 | 34.17 | 34.28 | 64,332 | +0.04(+0.12%) |
Dec 07, 2020 | 34.33 | 34.43 | 34.23 | 34.24 | 42,514 | -0.03(-0.09%) |
Dec 04, 2020 | 34.23 | 34.38 | 34.11 | 34.27 | 10,754 | +0.12(+0.35%) |
Dec 03, 2020 | 34.12 | 34.27 | 34.12 | 34.15 | 7,874 | +0.43(+1.27%) |
Dec 02, 2020 | 33.85 | 33.85 | 33.59 | 33.72 | 14,916 | -0.26(-0.76%) |
Dec 01, 2020 | 33.90 | 34.05 | 33.84 | 33.98 | 9,215 | +0.01(+0.03%) |
Nov 30, 2020 | 33.98 | 34.12 | 33.94 | 33.97 | 14,850 | -0.16(-0.47%) |
Nov 27, 2020 | 33.88 | 34.13 | 33.88 | 34.13 | 8,140 | +0.47(+1.39%) |
Nov 25, 2020 | 33.82 | 33.82 | 33.54 | 33.66 | 12,563 | -0.46(-1.34%) |
Nov 24, 2020 | 34.14 | 34.18 | 33.87 | 34.12 | 13,201 | -0.11(-0.32%) |
Nov 23, 2020 | 34.46 | 34.59 | 34.20 | 34.23 | 29,678 | -0.09(-0.26%) |
Nov 20, 2020 | 33.99 | 34.40 | 33.85 | 34.32 | 18,492 | +0.41(+1.20%) |
Nov 19, 2020 | 33.58 | 33.91 | 33.58 | 33.91 | 12,083 | +0.45(+1.34%) |
Nov 18, 2020 | 33.37 | 33.58 | 33.36 | 33.46 | 38,818 | -0.19(-0.56%) |
Nov 17, 2020 | 33.74 | 33.81 | 33.56 | 33.65 | 11,949 | -0.24(-0.71%) |
Nov 16, 2020 | 33.80 | 34.02 | 33.80 | 33.89 | 12,272 | +0.24(+0.72%) |
Nov 13, 2020 | 33.48 | 33.77 | 33.23 | 33.65 | 82,514 | +0.61(+1.84%) |
Nov 12, 2020 | 32.84 | 33.21 | 32.84 | 33.04 | 24,408 | +0.31(+0.94%) |
Nov 11, 2020 | 32.68 | 32.83 | 32.42 | 32.73 | 22,161 | -0.33(-0.99%) |
Nov 10, 2020 | 33.66 | 33.66 | 32.88 | 33.06 | 16,033 | -0.77(-2.26%) |
Nov 09, 2020 | 34.33 | 34.50 | 33.83 | 33.83 | 21,605 | -0.20(-0.58%) |
Nov 06, 2020 | 34.07 | 34.18 | 33.99 | 34.03 | 33,870 | -0.20(-0.58%) |
Nov 05, 2020 | 33.99 | 34.28 | 33.92 | 34.23 | 28,760 | +0.95(+2.84%) |
Nov 04, 2020 | 33.26 | 33.53 | 33.11 | 33.28 | 39,406 | +0.84(+2.58%) |
Nov 03, 2020 | 32.64 | 32.99 | 32.20 | 32.45 | 33,265 | +0.26(+0.80%) |