Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.83 | 38.01 | 37.48 | 37.54 | 727,488 | -1.28(-3.29%) |
Jan 28, 2021 | 38.84 | 39.20 | 38.81 | 38.82 | 395,900 | -0.06(-0.14%) |
Jan 27, 2021 | 39.15 | 39.19 | 38.75 | 38.87 | 611,125 | -0.61(-1.53%) |
Jan 26, 2021 | 39.49 | 39.58 | 39.34 | 39.48 | 441,379 | +0.52(+1.34%) |
Jan 25, 2021 | 38.83 | 39.13 | 38.70 | 38.96 | 398,444 | -0.43(-1.09%) |
Jan 22, 2021 | 39.22 | 39.46 | 39.18 | 39.39 | 240,815 | +0.40(+1.03%) |
Jan 21, 2021 | 38.96 | 39.12 | 38.82 | 38.99 | 303,158 | +0.02(+0.05%) |
Jan 20, 2021 | 38.66 | 38.97 | 38.60 | 38.97 | 262,433 | +0.35(+0.92%) |
Jan 19, 2021 | 38.80 | 38.83 | 38.54 | 38.61 | 329,130 | -0.18(-0.46%) |
Jan 15, 2021 | 38.54 | 38.94 | 38.50 | 38.79 | 597,802 | -0.13(-0.34%) |
Jan 14, 2021 | 38.88 | 39.22 | 38.85 | 38.92 | 575,546 | -0.22(-0.57%) |
Jan 13, 2021 | 39.13 | 39.34 | 39.08 | 39.15 | 532,371 | -0.07(-0.19%) |
Jan 12, 2021 | 39.14 | 39.27 | 38.98 | 39.22 | 814,005 | +0.04(+0.10%) |
Jan 11, 2021 | 39.13 | 39.35 | 39.04 | 39.18 | 1,247,830 | -1.20(-2.98%) |
Jan 08, 2021 | 39.92 | 40.39 | 39.92 | 40.38 | 398,177 | +0.58(+1.45%) |
Jan 07, 2021 | 39.81 | 39.83 | 39.60 | 39.81 | 149,596 | -0.42(-1.04%) |
Jan 06, 2021 | 39.81 | 40.37 | 39.80 | 40.23 | 156,193 | +0.01(+0.02%) |
Jan 05, 2021 | 40.25 | 40.33 | 39.95 | 40.22 | 152,069 | +0.55(+1.39%) |
Jan 04, 2021 | 40.06 | 40.06 | 39.34 | 39.67 | 177,143 | +0.92(+2.38%) |
Dec 31, 2020 | 38.74 | 38.74 | 38.74 | 66,869 | +0.04(+0.10%) | |
Dec 30, 2020 | 38.95 | 39.12 | 38.67 | 38.71 | 66,869 | -0.23(-0.60%) |
Dec 29, 2020 | 39.00 | 39.13 | 38.93 | 38.94 | 87,819 | +0.15(+0.38%) |
Dec 28, 2020 | 39.23 | 39.28 | 38.60 | 38.79 | 189,828 | +0.29(+0.75%) |
Dec 24, 2020 | 38.51 | 38.60 | 38.46 | 38.50 | 34,003 | -0.12(-0.31%) |
Dec 23, 2020 | 38.76 | 38.79 | 38.47 | 38.62 | 144,210 | +0.20(+0.51%) |
Dec 22, 2020 | 38.58 | 38.60 | 38.37 | 38.43 | 151,054 | -0.18(-0.46%) |
Dec 21, 2020 | 38.46 | 38.76 | 38.08 | 38.60 | 127,709 | -1.22(-3.07%) |
Dec 18, 2020 | 39.89 | 39.90 | 39.51 | 39.83 | 118,852 | +0.22(+0.57%) |
Dec 17, 2020 | 39.55 | 39.70 | 39.44 | 39.60 | 98,455 | +0.19(+0.47%) |
Dec 16, 2020 | 38.96 | 39.52 | 38.87 | 39.42 | 394,062 | +1.06(+2.77%) |
Dec 15, 2020 | 38.33 | 38.45 | 38.21 | 38.35 | 301,074 | +0.23(+0.61%) |
Dec 14, 2020 | 38.37 | 38.46 | 38.09 | 38.12 | 652,936 | +0.00(+0.00%) |
Dec 11, 2020 | 38.29 | 38.36 | 38.04 | 38.12 | 97,613 | -0.62(-1.59%) |
Dec 10, 2020 | 38.46 | 38.76 | 38.43 | 38.73 | 57,665 | +0.20(+0.51%) |
Dec 09, 2020 | 38.81 | 38.81 | 38.33 | 38.54 | 119,685 | -0.20(-0.53%) |
Dec 08, 2020 | 38.52 | 38.76 | 38.46 | 38.74 | 97,149 | +0.01(+0.02%) |
Dec 07, 2020 | 38.72 | 38.86 | 38.61 | 38.73 | 77,561 | -0.15(-0.38%) |
Dec 04, 2020 | 38.78 | 38.90 | 38.69 | 38.88 | 117,994 | +0.09(+0.24%) |
Dec 03, 2020 | 39.12 | 39.14 | 38.76 | 38.79 | 101,984 | -0.47(-1.19%) |
Dec 02, 2020 | 39.23 | 39.36 | 39.11 | 39.26 | 112,962 | -0.56(-1.40%) |
Dec 01, 2020 | 39.65 | 39.94 | 39.63 | 39.82 | 95,858 | +0.43(+1.09%) |
Nov 30, 2020 | 39.81 | 39.86 | 39.29 | 39.39 | 133,719 | -0.21(-0.54%) |
Nov 27, 2020 | 39.15 | 39.60 | 39.06 | 39.60 | 76,910 | +0.57(+1.46%) |
Nov 25, 2020 | 38.82 | 39.07 | 38.77 | 39.03 | 256,154 | -0.08(-0.21%) |
Nov 24, 2020 | 39.01 | 39.14 | 38.95 | 39.12 | 152,329 | -0.26(-0.66%) |
Nov 23, 2020 | 39.76 | 39.78 | 39.10 | 39.38 | 124,286 | -0.21(-0.54%) |
Nov 20, 2020 | 39.53 | 39.63 | 39.33 | 39.59 | 108,018 | -0.03(-0.07%) |
Nov 19, 2020 | 39.34 | 39.63 | 39.19 | 39.62 | 94,737 | +0.17(+0.43%) |
Nov 18, 2020 | 39.64 | 39.75 | 39.38 | 39.45 | 193,154 | -0.34(-0.87%) |
Nov 17, 2020 | 39.83 | 39.94 | 39.60 | 39.80 | 86,316 | -0.38(-0.95%) |
Nov 16, 2020 | 40.47 | 40.47 | 39.96 | 40.18 | 107,866 | +0.19(+0.47%) |
Nov 13, 2020 | 39.67 | 40.02 | 39.55 | 39.99 | 158,863 | +0.50(+1.28%) |
Nov 12, 2020 | 39.50 | 39.83 | 39.39 | 39.49 | 178,309 | -0.78(-1.94%) |
Nov 11, 2020 | 40.31 | 40.39 | 40.09 | 40.27 | 125,706 | -0.32(-0.78%) |
Nov 10, 2020 | 40.83 | 40.89 | 40.38 | 40.59 | 179,694 | +0.52(+1.30%) |
Nov 09, 2020 | 40.84 | 41.14 | 40.06 | 40.07 | 215,728 | +1.46(+3.79%) |
Nov 06, 2020 | 38.86 | 38.87 | 38.45 | 38.60 | 135,586 | -0.51(-1.31%) |
Nov 05, 2020 | 39.47 | 39.47 | 38.92 | 39.12 | 106,183 | +0.65(+1.70%) |
Nov 04, 2020 | 37.96 | 38.88 | 37.96 | 38.46 | 230,100 | +2.22(+6.12%) |
Nov 03, 2020 | 35.85 | 36.39 | 35.81 | 36.25 | 314,194 | +0.73(+2.05%) |