Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.89 | 37.98 | 36.77 | 37.28 | 113,922 | -0.37(-0.98%) |
Jan 28, 2021 | 37.59 | 37.95 | 37.24 | 37.64 | 78,703 | +0.39(+1.04%) |
Jan 27, 2021 | 37.82 | 38.10 | 36.90 | 37.26 | 176,334 | -1.09(-2.85%) |
Jan 26, 2021 | 38.92 | 38.96 | 38.19 | 38.35 | 272,529 | -0.14(-0.38%) |
Jan 25, 2021 | 38.60 | 39.05 | 37.49 | 38.49 | 67,359 | +0.33(+0.86%) |
Jan 22, 2021 | 37.69 | 38.17 | 37.69 | 38.17 | 22,453 | +0.06(+0.15%) |
Jan 21, 2021 | 38.08 | 38.15 | 37.69 | 38.11 | 31,769 | +0.22(+0.59%) |
Jan 20, 2021 | 38.12 | 38.12 | 37.58 | 37.88 | 69,887 | +0.23(+0.62%) |
Jan 19, 2021 | 37.17 | 37.65 | 37.17 | 37.65 | 24,700 | +0.85(+2.30%) |
Jan 15, 2021 | 37.61 | 37.61 | 36.69 | 36.81 | 20,901 | -0.86(-2.30%) |
Jan 14, 2021 | 37.49 | 37.85 | 37.45 | 37.67 | 28,282 | +0.46(+1.25%) |
Jan 13, 2021 | 37.13 | 37.40 | 36.93 | 37.21 | 20,241 | +0.05(+0.13%) |
Jan 12, 2021 | 36.48 | 37.18 | 36.48 | 37.16 | 18,900 | +0.76(+2.10%) |
Jan 11, 2021 | 36.32 | 36.69 | 35.90 | 36.40 | 62,170 | -0.09(-0.24%) |
Jan 08, 2021 | 36.67 | 36.73 | 36.05 | 36.48 | 31,351 | +0.20(+0.56%) |
Jan 07, 2021 | 35.80 | 36.35 | 35.80 | 36.28 | 40,231 | +1.09(+3.10%) |
Jan 06, 2021 | 34.64 | 35.62 | 34.50 | 35.19 | 20,592 | +0.69(+1.99%) |
Jan 05, 2021 | 34.06 | 34.58 | 34.06 | 34.50 | 45,857 | +0.35(+1.02%) |
Jan 04, 2021 | 34.64 | 34.77 | 33.78 | 34.15 | 31,486 | -0.14(-0.39%) |
Dec 31, 2020 | 34.29 | 34.29 | 34.29 | 12,799 | -0.16(-0.48%) | |
Dec 30, 2020 | 34.09 | 34.63 | 34.09 | 34.45 | 12,799 | +0.41(+1.19%) |
Dec 29, 2020 | 34.41 | 34.55 | 33.83 | 34.05 | 21,531 | -0.43(-1.26%) |
Dec 28, 2020 | 35.49 | 35.61 | 34.42 | 34.48 | 38,613 | -0.70(-1.98%) |
Dec 24, 2020 | 35.37 | 35.37 | 35.01 | 35.18 | 27,626 | -0.09(-0.25%) |
Dec 23, 2020 | 35.21 | 35.37 | 34.86 | 35.27 | 12,546 | +0.06(+0.17%) |
Dec 22, 2020 | 35.03 | 35.21 | 34.79 | 35.21 | 13,995 | +0.17(+0.50%) |
Dec 21, 2020 | 34.77 | 35.03 | 34.48 | 35.03 | 32,187 | +0.21(+0.62%) |
Dec 18, 2020 | 35.10 | 35.10 | 34.68 | 34.82 | 13,761 | -0.04(-0.12%) |
Dec 17, 2020 | 34.75 | 34.86 | 34.57 | 34.86 | 33,837 | +0.49(+1.43%) |
Dec 16, 2020 | 34.49 | 34.49 | 34.18 | 34.37 | 10,128 | +0.06(+0.17%) |
Dec 15, 2020 | 34.26 | 34.31 | 34.03 | 34.31 | 14,942 | +0.31(+0.91%) |
Dec 14, 2020 | 34.33 | 34.33 | 33.97 | 34.00 | 19,427 | +0.16(+0.47%) |
Dec 11, 2020 | 33.81 | 33.95 | 33.65 | 33.84 | 8,593 | -0.11(-0.33%) |
Dec 10, 2020 | 33.23 | 33.95 | 33.23 | 33.95 | 15,811 | +0.46(+1.38%) |
Dec 09, 2020 | 34.26 | 34.29 | 33.28 | 33.49 | 25,320 | -0.51(-1.50%) |
Dec 08, 2020 | 33.80 | 34.17 | 33.71 | 34.00 | 15,397 | +0.29(+0.86%) |
Dec 07, 2020 | 33.51 | 33.78 | 33.51 | 33.71 | 22,337 | +0.29(+0.87%) |
Dec 04, 2020 | 33.11 | 33.48 | 33.11 | 33.42 | 12,527 | +0.31(+0.93%) |
Dec 03, 2020 | 33.02 | 33.23 | 32.90 | 33.11 | 14,567 | +0.37(+1.12%) |
Dec 02, 2020 | 32.58 | 32.83 | 32.37 | 32.74 | 27,174 | -0.18(-0.56%) |
Dec 01, 2020 | 33.09 | 33.17 | 32.81 | 32.93 | 31,257 | +0.24(+0.74%) |
Nov 30, 2020 | 32.80 | 32.84 | 32.14 | 32.69 | 18,885 | +0.06(+0.18%) |
Nov 27, 2020 | 32.42 | 32.67 | 32.42 | 32.63 | 19,567 | +0.38(+1.17%) |
Nov 25, 2020 | 31.85 | 32.26 | 31.85 | 32.25 | 10,974 | +0.29(+0.91%) |
Nov 24, 2020 | 31.87 | 31.96 | 31.58 | 31.96 | 18,228 | +0.24(+0.76%) |
Nov 23, 2020 | 31.36 | 31.78 | 31.36 | 31.72 | 18,028 | +0.31(+1.00%) |
Nov 20, 2020 | 31.38 | 31.58 | 31.33 | 31.41 | 14,908 | +0.09(+0.29%) |
Nov 19, 2020 | 30.79 | 31.37 | 30.65 | 31.31 | 10,172 | +0.38(+1.22%) |
Nov 18, 2020 | 31.20 | 31.26 | 30.89 | 30.94 | 26,122 | -0.15(-0.48%) |
Nov 17, 2020 | 30.95 | 31.18 | 30.87 | 31.09 | 6,799 | +0.16(+0.50%) |
Nov 16, 2020 | 30.91 | 31.00 | 30.72 | 30.93 | 12,138 | +0.14(+0.44%) |
Nov 13, 2020 | 30.67 | 30.87 | 30.61 | 30.80 | 10,249 | +0.17(+0.55%) |
Nov 12, 2020 | 30.76 | 30.87 | 30.44 | 30.63 | 24,586 | +0.09(+0.28%) |
Nov 11, 2020 | 30.16 | 30.62 | 30.09 | 30.54 | 24,194 | +0.66(+2.20%) |
Nov 10, 2020 | 30.14 | 30.14 | 29.30 | 29.88 | 38,147 | -0.40(-1.34%) |
Nov 09, 2020 | 31.67 | 31.67 | 30.29 | 30.29 | 28,075 | -1.11(-3.54%) |
Nov 06, 2020 | 31.32 | 31.48 | 30.95 | 31.40 | 52,800 | +0.05(+0.15%) |
Nov 05, 2020 | 31.04 | 31.37 | 30.94 | 31.35 | 32,753 | +0.98(+3.21%) |
Nov 04, 2020 | 30.08 | 30.59 | 29.96 | 30.38 | 10,795 | +0.89(+3.01%) |
Nov 03, 2020 | 29.08 | 29.58 | 28.99 | 29.49 | 11,757 | +0.63(+2.18%) |