Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.92 | 35.99 | 35.88 | 35.94 | 10,364 | -0.12(-0.34%) |
Jan 28, 2021 | 36.12 | 36.15 | 35.99 | 36.07 | 31,563 | -0.11(-0.29%) |
Jan 27, 2021 | 36.20 | 36.25 | 36.17 | 36.17 | 21,721 | +0.05(+0.13%) |
Jan 26, 2021 | 36.09 | 36.15 | 36.09 | 36.13 | 21,385 | -0.01(-0.03%) |
Jan 25, 2021 | 36.03 | 36.17 | 36.03 | 36.14 | 12,455 | +0.21(+0.59%) |
Jan 22, 2021 | 35.91 | 35.94 | 35.89 | 35.93 | 29,417 | +0.07(+0.19%) |
Jan 21, 2021 | 35.86 | 35.90 | 35.83 | 35.86 | 64,665 | -0.12(-0.34%) |
Jan 20, 2021 | 35.92 | 35.99 | 35.92 | 35.98 | 27,507 | +0.01(+0.03%) |
Jan 19, 2021 | 35.89 | 35.99 | 35.89 | 35.97 | 21,457 | +0.06(+0.15%) |
Jan 15, 2021 | 35.97 | 35.99 | 35.91 | 35.92 | 14,772 | +0.09(+0.24%) |
Jan 14, 2021 | 35.97 | 36.00 | 35.77 | 35.83 | 83,215 | -0.17(-0.48%) |
Jan 13, 2021 | 35.89 | 36.04 | 35.85 | 36.00 | 11,077 | +0.20(+0.56%) |
Jan 12, 2021 | 35.72 | 35.81 | 35.65 | 35.80 | 13,723 | +0.01(+0.03%) |
Jan 11, 2021 | 35.80 | 35.83 | 35.75 | 35.79 | 25,503 | -0.06(-0.16%) |
Jan 08, 2021 | 35.88 | 35.92 | 35.80 | 35.85 | 19,172 | -0.10(-0.28%) |
Jan 07, 2021 | 35.96 | 35.97 | 35.87 | 35.95 | 26,859 | -0.18(-0.49%) |
Jan 06, 2021 | 36.20 | 36.20 | 36.01 | 36.13 | 107,911 | -0.39(-1.07%) |
Jan 05, 2021 | 36.59 | 36.59 | 36.42 | 36.52 | 210,402 | -0.12(-0.34%) |
Jan 04, 2021 | 36.54 | 36.72 | 36.54 | 36.64 | 159,766 | -0.04(-0.10%) |
Dec 31, 2020 | 36.68 | 36.68 | 36.68 | 25,891 | +0.05(+0.13%) | |
Dec 30, 2020 | 36.61 | 36.65 | 36.56 | 36.63 | 25,891 | +0.05(+0.13%) |
Dec 29, 2020 | 36.49 | 36.62 | 36.49 | 36.59 | 7,994 | -0.04(-0.10%) |
Dec 28, 2020 | 36.50 | 36.62 | 36.46 | 36.62 | 23,910 | +0.03(+0.08%) |
Dec 24, 2020 | 36.62 | 36.62 | 36.59 | 36.60 | 7,962 | +0.08(+0.21%) |
Dec 23, 2020 | 36.51 | 36.53 | 36.41 | 36.52 | 34,988 | -0.15(-0.42%) |
Dec 22, 2020 | 36.68 | 36.70 | 36.63 | 36.67 | 53,980 | +0.08(+0.21%) |
Dec 21, 2020 | 36.61 | 36.61 | 36.53 | 36.60 | 23,028 | +0.07(+0.20%) |
Dec 18, 2020 | 36.61 | 36.63 | 36.49 | 36.52 | 8,282 | -0.05(-0.13%) |
Dec 17, 2020 | 36.74 | 36.77 | 36.54 | 36.57 | 17,105 | -0.06(-0.16%) |
Dec 16, 2020 | 36.53 | 36.68 | 36.53 | 36.63 | 18,131 | -0.06(-0.16%) |
Dec 15, 2020 | 36.67 | 36.76 | 36.62 | 36.68 | 7,079 | -0.06(-0.16%) |
Dec 14, 2020 | 36.64 | 36.77 | 36.62 | 36.74 | 18,891 | -0.06(-0.16%) |
Dec 11, 2020 | 36.77 | 36.87 | 36.75 | 36.80 | 5,975 | +0.09(+0.23%) |
Dec 10, 2020 | 36.56 | 36.71 | 36.55 | 36.71 | 10,523 | +0.17(+0.47%) |
Dec 09, 2020 | 36.52 | 36.60 | 36.48 | 36.54 | 12,837 | -0.08(-0.21%) |
Dec 08, 2020 | 36.64 | 36.67 | 36.62 | 36.62 | 48,287 | +0.10(+0.26%) |
Dec 07, 2020 | 36.49 | 36.57 | 36.47 | 36.52 | 7,566 | +0.17(+0.47%) |
Dec 04, 2020 | 36.34 | 36.38 | 36.33 | 36.35 | 15,621 | -0.30(-0.81%) |
Dec 03, 2020 | 36.56 | 36.65 | 36.55 | 36.65 | 16,501 | +0.17(+0.47%) |
Dec 02, 2020 | 36.56 | 36.56 | 36.44 | 36.47 | 6,470 | -0.15(-0.42%) |
Dec 01, 2020 | 36.76 | 36.81 | 36.55 | 36.63 | 97,281 | -0.31(-0.85%) |
Nov 30, 2020 | 36.98 | 37.01 | 36.93 | 36.94 | 43,485 | -0.03(-0.08%) |
Nov 27, 2020 | 36.89 | 36.98 | 36.89 | 36.97 | 4,613 | +0.19(+0.52%) |
Nov 25, 2020 | 36.86 | 36.93 | 36.77 | 36.78 | 21,177 | -0.04(-0.10%) |
Nov 24, 2020 | 36.91 | 36.91 | 36.79 | 36.82 | 36,960 | -0.18(-0.49%) |
Nov 23, 2020 | 37.02 | 37.02 | 36.94 | 37.00 | 25,000 | -0.10(-0.26%) |
Nov 20, 2020 | 36.99 | 37.12 | 36.98 | 37.10 | 17,940 | +0.16(+0.44%) |
Nov 19, 2020 | 36.91 | 37.00 | 36.91 | 36.94 | 19,033 | +0.10(+0.28%) |
Nov 18, 2020 | 36.86 | 36.86 | 36.73 | 36.83 | 24,398 | +0.03(+0.08%) |
Nov 17, 2020 | 36.76 | 36.84 | 36.76 | 36.80 | 68,044 | +0.13(+0.36%) |
Nov 16, 2020 | 36.66 | 36.70 | 36.65 | 36.67 | 22,104 | -0.02(-0.05%) |
Nov 13, 2020 | 36.72 | 36.76 | 36.69 | 36.69 | 27,487 | -0.04(-0.10%) |
Nov 12, 2020 | 36.55 | 36.75 | 36.55 | 36.73 | 32,492 | +0.34(+0.94%) |
Nov 11, 2020 | 36.27 | 36.40 | 36.25 | 36.38 | 101,400 | +0.06(+0.16%) |
Nov 10, 2020 | 36.28 | 36.39 | 36.28 | 36.33 | 11,268 | -0.11(-0.31%) |
Nov 09, 2020 | 36.41 | 36.46 | 36.29 | 36.44 | 209,071 | -0.46(-1.24%) |
Nov 06, 2020 | 36.93 | 36.95 | 36.88 | 36.90 | 9,756 | -0.25(-0.67%) |
Nov 05, 2020 | 37.17 | 37.17 | 37.06 | 37.14 | 54,344 | +0.03(+0.08%) |
Nov 04, 2020 | 37.17 | 37.18 | 37.06 | 37.12 | 82,950 | +0.46(+1.25%) |
Nov 03, 2020 | 36.67 | 36.70 | 36.59 | 36.66 | 18,692 | -0.10(-0.29%) |