Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.39 | 39.24 | 38.32 | 38.99 | 6,700 | +0.50(+1.29%) |
Jan 28, 2021 | 38.17 | 38.49 | 37.84 | 38.49 | 4,025 | -0.08(-0.22%) |
Jan 27, 2021 | 38.70 | 39.10 | 38.46 | 38.58 | 6,854 | -0.57(-1.45%) |
Jan 26, 2021 | 39.05 | 39.14 | 39.05 | 39.14 | 670 | +0.17(+0.43%) |
Jan 25, 2021 | 38.29 | 38.98 | 38.29 | 38.98 | 2,671 | +0.19(+0.48%) |
Jan 22, 2021 | 38.73 | 39.01 | 38.66 | 38.79 | 2,700 | +0.04(+0.10%) |
Jan 21, 2021 | 38.19 | 38.75 | 38.19 | 38.75 | 820 | +0.28(+0.73%) |
Jan 20, 2021 | 38.20 | 38.48 | 38.20 | 38.47 | 1,948 | +0.32(+0.85%) |
Jan 19, 2021 | 38.15 | 38.15 | 38.15 | 38.15 | 419 | +0.30(+0.79%) |
Jan 15, 2021 | 37.92 | 38.05 | 37.84 | 37.85 | 2,000 | +0.05(+0.14%) |
Jan 14, 2021 | 37.31 | 37.80 | 37.23 | 37.80 | 2,868 | +0.18(+0.47%) |
Jan 13, 2021 | 37.40 | 37.62 | 37.40 | 37.62 | 2,361 | +0.04(+0.11%) |
Jan 12, 2021 | 37.77 | 37.77 | 37.37 | 37.58 | 1,864 | +0.05(+0.12%) |
Jan 11, 2021 | 37.03 | 37.53 | 36.96 | 37.53 | 3,302 | +0.29(+0.78%) |
Jan 08, 2021 | 36.70 | 37.55 | 36.70 | 37.24 | 6,500 | +0.23(+0.63%) |
Jan 07, 2021 | 37.00 | 37.14 | 37.00 | 37.00 | 726 | -0.26(-0.69%) |
Jan 06, 2021 | 37.08 | 37.44 | 36.99 | 37.26 | 5,718 | -0.14(-0.37%) |
Jan 05, 2021 | 37.63 | 37.72 | 37.28 | 37.40 | 7,947 | -0.16(-0.41%) |
Jan 04, 2021 | 37.53 | 38.13 | 37.41 | 37.56 | 14,838 | +0.11(+0.30%) |
Dec 31, 2020 | 37.45 | 37.45 | 37.45 | 4,417 | -0.15(-0.40%) | |
Dec 30, 2020 | 38.22 | 38.22 | 37.59 | 37.59 | 4,417 | -0.18(-0.47%) |
Dec 29, 2020 | 37.05 | 37.77 | 37.05 | 37.77 | 3,854 | +0.72(+1.93%) |
Dec 28, 2020 | 36.94 | 37.18 | 36.92 | 37.05 | 2,770 | -0.25(-0.66%) |
Dec 24, 2020 | 37.30 | 37.30 | 37.30 | 37.30 | 500 | -0.13(-0.35%) |
Dec 23, 2020 | 37.46 | 37.46 | 37.40 | 37.43 | 996 | -0.05(-0.13%) |
Dec 22, 2020 | 37.57 | 37.57 | 37.29 | 37.48 | 1,790 | +0.15(+0.40%) |
Dec 21, 2020 | 37.92 | 38.13 | 37.02 | 37.33 | 14,862 | -0.51(-1.34%) |
Dec 18, 2020 | 37.90 | 38.28 | 37.62 | 37.84 | 2,300 | -0.15(-0.39%) |
Dec 17, 2020 | 37.00 | 38.21 | 37.00 | 37.99 | 16,041 | -0.02(-0.06%) |
Dec 16, 2020 | 38.15 | 38.27 | 37.89 | 38.01 | 3,855 | -0.06(-0.17%) |
Dec 15, 2020 | 38.32 | 38.36 | 37.88 | 38.07 | 3,812 | +0.07(+0.20%) |
Dec 14, 2020 | 37.92 | 38.09 | 37.90 | 38.00 | 4,309 | +0.28(+0.75%) |
Dec 11, 2020 | 37.53 | 38.17 | 37.47 | 37.72 | 9,500 | +0.15(+0.39%) |
Dec 10, 2020 | 37.04 | 37.74 | 37.04 | 37.57 | 11,631 | -0.03(-0.08%) |
Dec 09, 2020 | 35.40 | 37.77 | 35.40 | 37.60 | 15,401 | +0.61(+1.65%) |
Dec 08, 2020 | 36.06 | 37.48 | 36.06 | 36.99 | 10,454 | -0.21(-0.56%) |
Dec 07, 2020 | 38.05 | 38.05 | 36.80 | 37.20 | 2,789 | +0.27(+0.73%) |
Dec 04, 2020 | 36.95 | 37.13 | 36.69 | 36.93 | 13,800 | +0.14(+0.38%) |
Dec 03, 2020 | 36.98 | 37.13 | 36.75 | 36.79 | 4,589 | -0.22(-0.60%) |
Dec 02, 2020 | 36.93 | 37.30 | 36.78 | 37.01 | 5,620 | +0.20(+0.54%) |
Dec 01, 2020 | 36.43 | 36.90 | 35.90 | 36.81 | 3,875 | -0.12(-0.32%) |
Nov 30, 2020 | 36.70 | 37.51 | 36.66 | 36.93 | 9,727 | -0.10(-0.26%) |
Nov 27, 2020 | 36.38 | 37.41 | 36.38 | 37.03 | 2,600 | +0.03(+0.07%) |
Nov 25, 2020 | 36.90 | 37.51 | 36.90 | 37.00 | 9,300 | +0.30(+0.82%) |
Nov 24, 2020 | 36.89 | 37.02 | 36.37 | 36.70 | 7,887 | -0.41(-1.11%) |
Nov 23, 2020 | 37.39 | 37.39 | 36.75 | 37.11 | 8,645 | +0.30(+0.82%) |
Nov 20, 2020 | 36.94 | 37.01 | 36.71 | 36.81 | 2,400 | -0.01(-0.04%) |
Nov 19, 2020 | 37.91 | 37.91 | 36.80 | 36.82 | 1,402 | -0.22(-0.60%) |
Nov 18, 2020 | 36.46 | 37.05 | 36.00 | 37.05 | 4,505 | +0.76(+2.08%) |
Nov 17, 2020 | 36.17 | 36.52 | 35.90 | 36.29 | 11,482 | -0.28(-0.76%) |
Nov 16, 2020 | 36.38 | 36.57 | 36.11 | 36.57 | 3,673 | +0.21(+0.57%) |
Nov 13, 2020 | 36.45 | 36.45 | 36.09 | 36.36 | 3,200 | -0.33(-0.90%) |
Nov 12, 2020 | 36.52 | 36.69 | 36.33 | 36.69 | 3,334 | +0.41(+1.13%) |
Nov 11, 2020 | 36.20 | 36.28 | 35.83 | 36.28 | 411,853 | +0.33(+0.91%) |
Nov 10, 2020 | 34.90 | 36.11 | 34.90 | 35.95 | 4,143 | +0.25(+0.70%) |
Nov 09, 2020 | 36.00 | 36.47 | 34.55 | 35.70 | 105,866 | -1.66(-4.44%) |
Nov 06, 2020 | 37.81 | 38.71 | 37.10 | 37.36 | 5,800 | -1.44(-3.71%) |
Nov 05, 2020 | 37.51 | 38.80 | 37.50 | 38.80 | 17,638 | +0.08(+0.21%) |
Nov 04, 2020 | 38.18 | 39.28 | 36.70 | 38.72 | 14,104 | -1.41(-3.50%) |
Nov 03, 2020 | 40.67 | 40.95 | 40.00 | 40.12 | 10,329 | -0.98(-2.40%) |