Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.81 | 37.98 | 37.45 | 37.52 | 727,971 | -1.28(-3.29%) |
Jan 28, 2021 | 38.81 | 39.17 | 38.78 | 38.79 | 396,163 | -0.06(-0.14%) |
Jan 27, 2021 | 39.13 | 39.17 | 38.73 | 38.85 | 611,531 | -0.61(-1.53%) |
Jan 26, 2021 | 39.46 | 39.56 | 39.31 | 39.45 | 441,672 | +0.52(+1.34%) |
Jan 25, 2021 | 38.80 | 39.10 | 38.67 | 38.93 | 398,708 | -0.43(-1.09%) |
Jan 22, 2021 | 39.19 | 39.44 | 39.16 | 39.36 | 240,975 | +0.40(+1.03%) |
Jan 21, 2021 | 38.93 | 39.09 | 38.79 | 38.96 | 303,359 | +0.02(+0.05%) |
Jan 20, 2021 | 38.63 | 38.94 | 38.58 | 38.94 | 262,607 | +0.35(+0.92%) |
Jan 19, 2021 | 38.77 | 38.80 | 38.51 | 38.59 | 329,348 | -0.18(-0.46%) |
Jan 15, 2021 | 38.51 | 38.91 | 38.48 | 38.77 | 598,198 | -0.13(-0.34%) |
Jan 14, 2021 | 38.86 | 39.19 | 38.82 | 38.90 | 575,928 | -0.22(-0.57%) |
Jan 13, 2021 | 39.10 | 39.31 | 39.05 | 39.12 | 532,724 | -0.07(-0.19%) |
Jan 12, 2021 | 39.11 | 39.24 | 38.95 | 39.19 | 814,545 | +0.04(+0.10%) |
Jan 11, 2021 | 39.10 | 39.32 | 39.02 | 39.16 | 1,248,658 | -1.20(-2.98%) |
Jan 08, 2021 | 39.89 | 40.37 | 39.89 | 40.36 | 398,441 | +0.58(+1.45%) |
Jan 07, 2021 | 39.78 | 39.80 | 39.58 | 39.78 | 149,695 | -0.42(-1.04%) |
Jan 06, 2021 | 39.78 | 40.34 | 39.77 | 40.20 | 156,297 | +0.01(+0.02%) |
Jan 05, 2021 | 40.22 | 40.30 | 39.92 | 40.19 | 152,170 | +0.55(+1.39%) |
Jan 04, 2021 | 40.03 | 40.03 | 39.31 | 39.64 | 177,261 | +0.92(+2.38%) |
Dec 31, 2020 | 38.72 | 38.72 | 38.72 | 66,913 | +0.04(+0.10%) | |
Dec 30, 2020 | 38.92 | 39.09 | 38.64 | 38.68 | 66,913 | -0.23(-0.60%) |
Dec 29, 2020 | 38.97 | 39.10 | 38.90 | 38.91 | 87,878 | +0.15(+0.38%) |
Dec 28, 2020 | 39.20 | 39.26 | 38.58 | 38.77 | 189,954 | +0.29(+0.75%) |
Dec 24, 2020 | 38.49 | 38.57 | 38.44 | 38.48 | 34,026 | -0.12(-0.31%) |
Dec 23, 2020 | 38.74 | 38.77 | 38.45 | 38.60 | 144,306 | +0.20(+0.51%) |
Dec 22, 2020 | 38.55 | 38.57 | 38.35 | 38.40 | 151,154 | -0.18(-0.46%) |
Dec 21, 2020 | 38.44 | 38.73 | 38.06 | 38.58 | 127,794 | -1.22(-3.07%) |
Dec 18, 2020 | 39.86 | 39.87 | 39.48 | 39.80 | 118,931 | +0.22(+0.56%) |
Dec 17, 2020 | 39.52 | 39.67 | 39.42 | 39.58 | 98,520 | +0.19(+0.47%) |
Dec 16, 2020 | 38.93 | 39.49 | 38.84 | 39.39 | 394,323 | +1.06(+2.77%) |
Dec 15, 2020 | 38.31 | 38.42 | 38.19 | 38.33 | 301,274 | +0.23(+0.61%) |
Dec 14, 2020 | 38.35 | 38.44 | 38.07 | 38.09 | 653,369 | +0.00(+0.00%) |
Dec 11, 2020 | 38.26 | 38.34 | 38.01 | 38.09 | 97,678 | -0.61(-1.59%) |
Dec 10, 2020 | 38.43 | 38.74 | 38.40 | 38.71 | 57,704 | +0.20(+0.51%) |
Dec 09, 2020 | 38.78 | 38.78 | 38.31 | 38.51 | 119,765 | -0.20(-0.53%) |
Dec 08, 2020 | 38.49 | 38.74 | 38.44 | 38.72 | 97,213 | +0.01(+0.02%) |
Dec 07, 2020 | 38.69 | 38.83 | 38.59 | 38.71 | 77,613 | -0.15(-0.38%) |
Dec 04, 2020 | 38.76 | 38.88 | 38.66 | 38.86 | 118,072 | +0.09(+0.24%) |
Dec 03, 2020 | 39.09 | 39.11 | 38.74 | 38.77 | 102,052 | -0.47(-1.19%) |
Dec 02, 2020 | 39.20 | 39.33 | 39.08 | 39.23 | 113,037 | -0.56(-1.40%) |
Dec 01, 2020 | 39.62 | 39.91 | 39.60 | 39.79 | 95,922 | +0.43(+1.09%) |
Nov 30, 2020 | 39.78 | 39.84 | 39.27 | 39.36 | 133,808 | -0.21(-0.54%) |
Nov 27, 2020 | 39.12 | 39.58 | 39.04 | 39.58 | 76,961 | +0.57(+1.46%) |
Nov 25, 2020 | 38.79 | 39.04 | 38.75 | 39.01 | 256,324 | -0.08(-0.21%) |
Nov 24, 2020 | 38.98 | 39.11 | 38.92 | 39.09 | 152,430 | -0.26(-0.66%) |
Nov 23, 2020 | 39.73 | 39.75 | 39.07 | 39.35 | 124,369 | -0.21(-0.54%) |
Nov 20, 2020 | 39.50 | 39.60 | 39.31 | 39.57 | 108,090 | -0.03(-0.07%) |
Nov 19, 2020 | 39.31 | 39.60 | 39.16 | 39.59 | 94,800 | +0.17(+0.43%) |
Nov 18, 2020 | 39.61 | 39.72 | 39.35 | 39.43 | 193,282 | -0.34(-0.87%) |
Nov 17, 2020 | 39.80 | 39.91 | 39.58 | 39.77 | 86,373 | -0.38(-0.95%) |
Nov 16, 2020 | 40.44 | 40.44 | 39.93 | 40.15 | 107,937 | +0.19(+0.47%) |
Nov 13, 2020 | 39.64 | 39.99 | 39.52 | 39.97 | 158,968 | +0.50(+1.27%) |
Nov 12, 2020 | 39.47 | 39.80 | 39.36 | 39.46 | 178,428 | -0.78(-1.94%) |
Nov 11, 2020 | 40.28 | 40.37 | 40.06 | 40.25 | 125,790 | -0.32(-0.78%) |
Nov 10, 2020 | 40.81 | 40.86 | 40.36 | 40.56 | 179,813 | +0.52(+1.30%) |
Nov 09, 2020 | 40.81 | 41.11 | 40.03 | 40.04 | 215,872 | +1.46(+3.79%) |
Nov 06, 2020 | 38.83 | 38.84 | 38.42 | 38.58 | 135,676 | -0.51(-1.31%) |
Nov 05, 2020 | 39.45 | 39.45 | 38.89 | 39.09 | 106,253 | +0.65(+1.70%) |
Nov 04, 2020 | 37.94 | 38.86 | 37.94 | 38.44 | 230,253 | +2.22(+6.12%) |
Nov 03, 2020 | 35.83 | 36.36 | 35.78 | 36.22 | 314,402 | +0.73(+2.05%) |